Chimera Investment Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	12.092	12.112	12.092	12.112	9.927	21
2025-05-02	12.280	12.380	12.160	12.360	10.130	180
2025-05-01	12.420	12.420	12.220	12.220	10.015	94
2025-04-30	12.180	12.311	12.010	12.311	10.090	252
2025-04-29	12.100	12.100	12.100	12.100	9.917	4
2025-04-28	11.920	12.084	11.730	12.038	9.866	178
2025-04-25	11.680	11.838	11.680	11.838	9.702	119
2025-04-24	11.605	11.669	11.485	11.669	9.563	153
2025-04-23	11.920	11.970	11.866	11.866	9.725	2
2025-04-22	11.350	11.500	11.350	11.395	9.339	455
2025-04-17	11.254	11.320	11.040	11.310	9.270	199
2025-04-16	11.206	11.206	11.101	11.101	9.098	68
2025-04-15	11.130	11.190	11.130	11.188	9.170	210
2025-04-14	10.910	10.970	10.860	10.898	8.932	1,346
2025-04-11	10.800	10.930	10.420	10.430	8.548	538
2025-04-10	11.450	11.450	10.310	10.595	8.684	1,827
2025-04-09	10.000	11.166	9.770	11.166	9.152	5,051
2025-04-08	11.310	11.320	10.854	10.854	8.896	432
2025-04-07	10.850	11.308	10.680	11.090	9.089	2,614
2025-04-04	12.350	12.350	11.550	11.810	9.679	4,299
2025-04-03	12.570	12.670	12.390	12.610	10.335	549
2025-04-02	12.670	12.720	12.559	12.642	10.361	892
2025-04-01	12.835	12.835	12.768	12.768	10.465	1,153
2025-03-31	12.750	12.908	12.670	12.858	10.538	121
2025-03-28	13.250	13.250	12.972	13.040	10.384	1,863
2025-03-27	13.310	13.360	13.221	13.280	10.575	770
2025-03-26	13.232	13.250	13.025	13.155	10.476	858
2025-03-25	13.438	13.438	13.295	13.420	10.687	358
2025-03-24	13.610	13.610	13.489	13.489	10.742	59
2025-03-21	14.050	14.050	13.510	13.679	10.893	56
2025-03-20	13.570	13.710	13.570	13.619	10.845	332
2025-03-19	13.663	13.730	13.508	13.645	10.866	422
2025-03-18	13.702	13.750	13.635	13.750	10.950	449
2025-03-17	13.540	13.740	13.540	13.740	10.942	111
2025-03-14	13.490	13.497	13.450	13.497	10.748	109
2025-03-13	13.440	13.568	13.400	13.400	10.671	212
2025-03-12	13.350	13.401	13.200	13.401	10.672	1,126
2025-03-11	13.720	13.900	13.245	13.498	10.749	4,392
2025-03-10	13.880	14.170	13.875	13.875	11.049	541
2025-03-07	13.878	13.980	13.700	13.880	11.053	1,107
2025-03-06	13.770	13.920	13.770	13.809	10.996	17
2025-03-05	13.890	13.965	13.830	13.840	11.021	1,634
2025-03-04	13.976	13.976	13.920	13.920	11.085	1,042
2025-03-03	14.180	14.338	14.100	14.320	11.404	31
2025-02-28	14.181	14.295	14.160	14.231	11.332	509
2025-02-27	14.030	14.162	13.820	14.150	11.268	1,214
2025-02-26	14.020	14.240	14.020	14.101	11.229	449
2025-02-25	13.810	13.980	13.780	13.980	11.133	11,385
2025-02-24	13.690	13.690	13.630	13.630	10.854	1
2025-02-21	13.849	13.849	13.849	13.849	11.028	275
2025-02-20	13.690	13.895	13.690	13.895	11.065	1,419
2025-02-19	13.710	13.780	13.650	13.650	10.870	29
2025-02-18	14.000	14.060	13.885	13.885	11.057	420
2025-02-14	14.190	14.300	14.100	14.109	11.235	491
2025-02-13	14.100	14.200	14.100	14.200	11.308	730
2025-02-12	14.117	14.125	13.530	13.879	11.052	32,322
2025-02-11	15.020	15.120	15.020	15.120	12.041	101
2025-02-10	15.210	15.280	15.100	15.176	12.086	98
2025-02-07	15.240	15.240	15.106	15.106	12.029	443
2025-02-06	15.180	15.310	15.160	15.259	12.151	379

← NewerPage 7 of 20 · 1,194 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.4500 USD
2026-06-30	0.4500 USD
2026-03-31	0.4500 USD
2025-12-31	0.3700 USD
2025-09-30	0.3700 USD
2025-06-30	0.3700 USD
2025-03-31	0.3700 USD
2024-12-31	0.3700 USD
2024-09-30	0.3700 USD
2024-06-28	0.3500 USD
2024-04-05	0.0367 USD
2023-12-28	0.0367 USD
2023-09-28	0.0600 USD
2023-06-29	0.0600 USD
2023-03-30	0.0767 USD
2022-12-29	0.0767 USD
2022-09-29	0.0767 USD
2022-06-29	0.1100 USD
2022-03-30	0.1100 USD
2021-12-29	0.1100 USD
2021-09-29	0.1100 USD
2021-06-29	0.1100 USD
2021-03-30	0.1000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.