Chimera Investment Corporation Historical Stock Prices

CIM 
$14.28
*  
0.06
0.42%
Get CIM Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading CIM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CIM Pre-Market
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.35  14.36  14.21  14.28 3,454,439
05/26/2015 14.35 14.36 14.21 14.28 3,455,179
05/22/2015 14.44 14.45 14.26 14.34 2,858,078
05/21/2015 14.4 14.5 14.4 14.43 1,924,795
05/20/2015 14.47 14.5 14.41 14.41 1,521,459
05/19/2015 14.52 14.55 14.45 14.45 1,956,581
05/18/2015 14.63 14.66 14.48 14.51 1,753,864
05/15/2015 14.51 14.67 14.46 14.63 2,206,935
05/14/2015 14.64 14.64 14.49 14.54 1,845,705
05/13/2015 14.64 14.73 14.5 14.54 3,345,454
05/12/2015 15.04 15.04 14.5 14.66 3,336,401
05/11/2015 15.01 15.05 14.9 14.95 1,274,130
05/08/2015 14.97 15.09 14.94 15.06 1,693,264
05/07/2015 14.91 14.96 14.82 14.94 1,953,172
05/06/2015 15.05 15.09 14.82 14.91 2,984,825
05/05/2015 15.21 15.2201 14.98 15 2,522,276
05/04/2015 15.13 15.24 15.13 15.2 2,215,661
05/01/2015 15.2 15.3 15.12 15.12 2,260,875
04/30/2015 15.25 15.31 15.12 15.19 3,190,458
04/29/2015 15.34 15.43 15.26 15.26 2,489,945
04/28/2015 15.48 15.49 15.355 15.36 3,334,265
04/27/2015 15.55 15.62 15.44 15.44 1,763,305
04/24/2015 15.5 15.625 15.495 15.55 2,176,692
04/23/2015 15.56 15.57 15.4 15.5 2,785,687
04/22/2015 15.7 15.71 15.52 15.52 1,815,480
04/21/2015 15.75 15.75 15.65 15.65 1,330,110
04/20/2015 15.7 15.77 15.6799 15.72 1,339,908
04/17/2015 15.84 15.88 15.7 15.7 2,210,413
04/16/2015 15.83 15.85 15.75 15.82 733,004
04/15/2015 15.79 15.86 15.78 15.82 1,150,210
04/14/2015 15.88 15.88 15.78 15.81 1,317,538
04/13/2015 15.9 15.94 15.85 15.86 3,551,513
04/10/2015 15.83 15.97 15.82 15.9 2,156,950
04/09/2015 15.94 15.95 15.8 15.8 1,689,277
04/08/2015 15.97 15.97 15.78 15.94 1,754,303
04/07/2015 15.58 15.885 15.58 15.88 1,801,232
04/02/2015 15.75 15.8 15.6 15.7 1,528,001
04/01/2015 15.7 15.75 15.6 15.7 2,174,962
03/31/2015 15.7 15.85 15.55 15.7 1,775,312
03/30/2015 15.9 15.95 15.65 15.65 1,113,300
03/27/2015 16 16.05 15.8 15.8 921,196
03/26/2015 16.4 16.45 16.3 16.3 1,179,823
03/25/2015 16.3 16.45 16.2 16.35 1,791,574
03/24/2015 16.25 16.35 16.1 16.2 3,720,862
03/23/2015 16.2 16.275 16.1 16.2 3,028,270
03/20/2015 16.05 16.2 16.05 16.15 1,877,200
03/19/2015 16.05 16.25 16 16 1,073,313
03/18/2015 16.05 16.25 15.9 16.1 1,872,652
03/17/2015 15.8 15.9 15.7 15.9 591,767
03/16/2015 15.75 15.8 15.7 15.8 468,055
03/13/2015 15.75 15.8 15.55 15.7 568,251
03/12/2015 15.65 15.75 15.65 15.75 506,136
03/11/2015 15.725 15.75 15.65 15.65 657,099
03/10/2015 15.65 15.7 15.6 15.65 646,999
03/09/2015 15.75 15.75 15.55 15.75 1,137,075
03/06/2015 15.95 15.95 15.65 15.65 1,945,294
03/05/2015 15.95 16 15.85 15.95 620,246
03/04/2015 15.95 16.2 15.8 15.8 1,130,887
03/03/2015 16.15 16.2 15.9 15.9 1,270,977
03/02/2015 16.05 16.1 15.9 16.1 1,213,854
02/27/2015 16.1 16.1 15.9 16.05 513,967
02/26/2015 16.1 16.1 15.9 16 399,167
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?