Chimera Investment Corporation Historical Stock Prices

CIM 
$3.3759
*  
0.0041
0.12%
Get CIM Alerts
*Delayed - data as of Nov. 26, 2014 10:16 ET  -  Find a broker to begin trading CIM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CIM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
10:16  3.38  3.39  3.36  3.3759 473,707
11/25/2014 3.36 3.39 3.35 3.38 7,579,747
11/24/2014 3.35 3.36 3.34 3.35 6,438,648
11/21/2014 3.35 3.36 3.33 3.35 5,463,923
11/20/2014 3.34 3.35 3.33 3.35 4,521,688
11/19/2014 3.31 3.36 3.3 3.35 5,386,871
11/18/2014 3.32 3.36 3.3 3.3 16,833,180
11/17/2014 3.3 3.31 3.28 3.31 8,187,968
11/14/2014 3.27 3.3 3.27 3.29 4,717,911
11/13/2014 3.23 3.27 3.22 3.27 6,236,228
11/12/2014 3.23 3.25 3.22 3.24 6,315,296
11/11/2014 3.18 3.24 3.16 3.23 11,662,770
11/10/2014 3.14 3.15 3.12 3.15 3,446,696
11/07/2014 3.13 3.14 3.1 3.14 3,823,033
11/06/2014 3.15 3.16 3.13 3.13 3,342,565
11/05/2014 3.13 3.15 3.12 3.15 6,848,734
11/04/2014 3.12 3.13 3.1 3.12 6,542,324
11/03/2014 3.12 3.13 3.11 3.13 6,507,048
10/31/2014 3.09 3.12 3.08 3.12 7,202,256
10/30/2014 3.09 3.11 3.08 3.08 4,714,917
10/29/2014 3.12 3.12 3.06 3.08 4,937,586
10/28/2014 3.091 3.11 3.07 3.11 3,093,251
10/27/2014 3.08 3.1 3.07 3.09 2,948,443
10/24/2014 3.08 3.11 3.079 3.09 7,437,779
10/23/2014 3.1 3.12 3.07 3.07 3,967,543
10/22/2014 3.12 3.13 3.1 3.1 3,049,485
10/21/2014 3.11 3.13 3.1 3.12 3,728,284
10/20/2014 3.08 3.1 3.06 3.1 6,317,454
10/17/2014 3.11 3.11 3.08 3.08 5,531,202
10/16/2014 3.04 3.11 3.04 3.07 3,515,978
10/15/2014 3.07 3.12 3.04 3.06 10,450,470
10/14/2014 3.08 3.12 3.08 3.09 7,271,428
10/13/2014 3.08 3.13 3.08 3.09 2,980,800
10/10/2014 3.07 3.1 3.07 3.09 2,684,355
10/09/2014 3.12 3.15 3.08 3.09 6,356,960
10/08/2014 3.06 3.11 3.05 3.1 4,891,174
10/07/2014 3.05 3.07 3.045 3.06 5,599,162
10/06/2014 3.06 3.1 3.05 3.05 9,311,872
10/03/2014 3.07 3.08 3.05 3.06 9,129,142
10/02/2014 3.05 3.06 3.05 3.06 2,373,550
10/01/2014 3.04 3.07 3.04 3.05 4,361,614
09/30/2014 3.08 3.09 3.04 3.04 4,291,077
09/29/2014 3.11 3.11 3.08 3.08 4,716,912
09/26/2014 3.14 3.155 3.06 3.11 5,848,266
09/25/2014 3.18 3.21 3.17 3.18 3,767,160
09/24/2014 3.19 3.2 3.16 3.16 5,941,814
09/23/2014 3.2 3.2 3.18 3.19 3,129,734
09/22/2014 3.19 3.2 3.19 3.19 2,978,378
09/19/2014 3.19 3.2 3.18 3.18 12,185,040
09/18/2014 3.22 3.22 3.18 3.18 4,316,061
09/17/2014 3.23 3.26 3.21 3.21 3,089,212
09/16/2014 3.22 3.24 3.2 3.23 2,570,786
09/15/2014 3.24 3.25 3.22 3.22 2,413,100
09/12/2014 3.3 3.3 3.23 3.23 4,607,484
09/11/2014 3.29 3.31 3.28 3.29 5,226,508
09/10/2014 3.3 3.31 3.26 3.28 4,778,570
09/09/2014 3.32 3.32 3.29 3.3 3,597,153
09/08/2014 3.32 3.32 3.29 3.32 4,347,603
09/05/2014 3.3 3.33 3.29 3.33 3,425,168
09/04/2014 3.31 3.33 3.29 3.32 4,416,040
09/03/2014 3.33 3.33 3.29 3.31 5,127,679
09/02/2014 3.31 3.32 3.3 3.32 3,502,370
08/29/2014 3.29 3.31 3.28 3.31 2,408,184
08/28/2014 3.3 3.3 3.28 3.29 1,978,089
08/27/2014 3.28 3.3 3.2799 3.3 2,834,540
08/26/2014 3.23 3.28 3.22 3.28 5,257,451
08/25/2014 3.27 3.29 3.22 3.22 14,687,380
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?