Chimera Investment Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	14.954	14.954	14.838	14.838	11.501	228
2024-11-04	15.000	15.020	14.900	14.919	11.564	49
2024-11-01	15.280	15.360	14.939	14.939	11.580	67
2024-10-31	15.820	15.820	15.230	15.230	11.805	195
2024-10-30	15.630	15.950	15.608	15.871	12.302	46
2024-10-29	15.200	15.492	15.200	15.471	11.992	553
2024-10-28	15.410	15.480	15.320	15.330	11.883	85
2024-10-25	15.520	15.600	15.310	15.310	11.867	192
2024-10-24	15.400	15.408	15.310	15.360	11.906	21
2024-10-23	15.370	15.455	15.210	15.210	11.790	1,000
2024-10-22	15.620	15.620	15.510	15.510	12.022	1,052
2024-10-21	16.050	16.070	15.670	15.670	12.146	42
2024-10-18	16.250	16.253	16.120	16.120	12.495	61
2024-10-17	16.178	16.250	16.100	16.220	12.573	3,413
2024-10-16	15.725	15.855	15.700	15.855	12.290	1,413
2024-10-15	15.730	15.730	15.280	15.462	11.985	337
2024-10-14	15.180	15.280	14.900	15.280	11.844	319
2024-10-11	15.160	15.250	15.138	15.140	11.736	113
2024-10-10	15.195	15.261	15.195	15.261	11.830	122
2024-10-09	15.270	15.330	15.190	15.330	11.883	57
2024-10-08	15.105	15.120	15.000	15.120	11.720	45
2024-10-07	15.340	15.360	15.081	15.155	11.747	1,639
2024-10-04	15.560	15.560	15.399	15.399	11.936	221
2024-10-03	15.380	15.380	15.259	15.350	11.898	1,094
2024-10-02	15.415	15.490	15.370	15.410	11.945	196
2024-10-01	15.840	15.840	15.455	15.470	11.991	312
2024-09-30	15.760	15.900	15.710	15.790	12.239	908
2024-09-27	16.215	16.370	16.130	16.200	12.271	41
2024-09-26	16.350	16.380	15.945	16.199	12.270	1,000
2024-09-25	16.380	16.435	16.270	16.270	12.324	2,592
2024-09-24	16.450	16.520	16.350	16.515	12.509	2,140
2024-09-23	16.730	16.730	16.460	16.498	12.496	659
2024-09-20	16.320	16.860	16.320	16.750	12.687	2,945
2024-09-19	16.500	16.510	16.181	16.251	12.309	1,532
2024-09-18	16.040	16.340	15.850	16.310	12.354	777
2024-09-17	16.170	16.210	16.090	16.180	12.255	506
2024-09-16	15.810	16.096	15.740	16.096	12.192	477
2024-09-13	15.680	15.790	15.639	15.781	11.953	2,469
2024-09-12	15.480	15.510	15.419	15.510	11.748	2,284
2024-09-11	15.410	15.460	15.241	15.339	11.618	68
2024-09-10	15.600	15.600	15.510	15.510	11.748	78
2024-09-09	15.530	15.678	15.380	15.678	11.875	369
2024-09-06	15.430	15.448	15.380	15.448	11.701	49
2024-09-05	15.420	15.540	15.400	15.400	11.665	737
2024-09-04	15.290	15.410	15.290	15.320	11.604	429
2024-09-03	15.320	15.500	15.260	15.283	11.576	156
2024-08-30	15.530	15.550	15.410	15.410	11.672	165
2024-08-29	15.300	15.480	15.300	15.445	11.699	526
2024-08-28	15.390	15.394	15.390	15.394	11.660	51
2024-08-27	15.520	15.540	15.380	15.420	11.680	28
2024-08-23	15.220	15.298	14.870	15.280	11.574	1,581
2024-08-22	15.082	15.082	14.950	14.950	11.324	81
2024-08-21	14.990	14.990	14.960	14.975	11.343	9
2024-08-20	15.220	15.220	14.949	14.949	11.323	608
2024-08-19	14.950	15.090	14.950	15.038	11.390	744
2024-08-16	14.790	14.980	14.790	14.919	11.301	53
2024-08-15	14.750	14.870	14.690	14.870	11.263	5
2024-08-14	14.420	14.592	14.420	14.488	10.973	19
2024-08-13	14.270	14.390	14.270	14.381	10.893	419
2024-08-12	14.350	14.543	14.160	14.228	10.777	2,627

← NewerPage 9 of 21 · 1,201 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.