Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	15.270	15.270	15.140	15.160	12.072	129
2025-02-04	14.790	15.092	14.790	15.092	12.019	561
2025-02-03	14.560	14.644	14.490	14.629	11.649	117
2025-01-31	14.710	15.048	14.710	14.958	11.912	181
2025-01-30	14.510	14.725	14.480	14.687	11.696	189
2025-01-29	14.520	14.540	14.520	14.540	11.579	884
2025-01-28	14.500	14.520	14.500	14.520	11.563	186
2025-01-27	14.540	14.620	14.370	14.530	11.571	133
2025-01-24	14.250	14.420	14.250	14.420	11.483	4
2025-01-23	14.315	14.390	14.295	14.295	11.384	181
2025-01-22	14.408	14.410	14.290	14.359	11.434	208
2025-01-21	14.350	14.465	14.300	14.404	11.470	526
2025-01-17	14.390	14.460	14.310	14.310	11.396	1,662
2025-01-16	14.290	14.310	14.160	14.235	11.336	671
2025-01-15	14.330	14.330	14.211	14.230	11.332	103
2025-01-14	13.760	13.998	13.760	13.998	11.147	150
2025-01-13	13.600	13.650	13.420	13.420	10.687	832
2025-01-10	13.870	13.954	13.575	13.590	10.822	3,806
2025-01-08	14.010	14.010	13.850	13.988	11.139	140
2025-01-07	14.140	14.283	14.005	14.005	11.153	1,226
2025-01-06	14.300	14.350	14.210	14.270	11.364	270
2025-01-03	14.150	14.390	14.030	14.390	11.459	124
2025-01-02	14.000	14.126	14.000	14.126	11.249	108
2024-12-31	13.614	13.960	13.614	13.845	11.025	808
2024-12-30	14.150	14.150	13.901	13.901	10.775	205
2024-12-27	14.311	14.328	14.090	14.173	10.986	967
2024-12-24	14.245	14.298	14.160	14.208	11.013	115
2024-12-23	14.360	14.360	14.181	14.185	10.995	292
2024-12-20	13.970	14.468	13.960	14.460	11.209	550
2024-12-19	14.180	14.335	14.140	14.220	11.023	211
2024-12-18	14.790	14.950	14.753	14.753	11.436	448
2024-12-17	14.990	15.030	14.800	14.988	11.618	133
2024-12-16	15.030	15.269	14.890	15.269	11.836	72
2024-12-13	14.950	15.030	14.844	15.030	11.650	595
2024-12-12	14.930	15.060	14.930	15.060	11.674	5
2024-12-11	15.240	15.240	14.950	15.010	11.635	115
2024-12-10	14.992	15.167	14.970	15.090	11.697	1,934
2024-12-09	14.750	14.920	14.720	14.871	11.527	2,141
2024-12-06	14.728	14.835	14.690	14.690	11.387	457
2024-12-05	14.790	14.790	14.729	14.729	11.417	1,661
2024-12-04	14.770	14.770	14.680	14.740	11.426	247
2024-12-03	14.802	14.890	14.674	14.700	11.395	253
2024-12-02	14.815	14.910	14.749	14.910	11.557	609
2024-11-29	15.010	15.100	14.960	14.970	11.604	115
2024-11-27	14.970	15.070	14.970	15.070	11.681	75
2024-11-26	14.840	14.840	14.670	14.790	11.464	29
2024-11-25	14.887	14.996	14.770	14.925	11.569	191
2024-11-22	14.700	14.850	14.700	14.739	11.425	59
2024-11-21	14.534	14.648	14.530	14.639	11.347	521
2024-11-20	14.583	14.610	14.420	14.420	11.178	853
2024-11-19	14.616	14.700	14.550	14.640	11.348	13
2024-11-18	14.640	14.680	14.560	14.680	11.379	33
2024-11-15	14.840	14.840	14.660	14.710	11.402	412
2024-11-14	14.850	14.999	14.740	14.781	11.457	792
2024-11-13	14.950	15.000	14.932	15.000	11.627	90
2024-11-12	15.230	15.230	14.870	14.870	11.526	3,522
2024-11-11	15.250	15.411	15.170	15.300	11.860	2,107
2024-11-08	15.190	15.336	15.190	15.248	11.819	450
2024-11-07	15.250	15.250	15.149	15.239	11.813	133
2024-11-06	14.532	15.220	14.345	14.779	11.456	648

← NewerPage 8 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.