Chimera Investment Corporation Historical Stock Prices

CIM 
$14.27
*  
0.04
0.28%
Get CIM Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CIM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 03-MAY-2015 TO 03-AUG-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  14.22  14.28  14.20  14.27 1,472,075
08/03/2015 14.23 14.28 14.2 14.27 1,472,075
07/31/2015 14.19 14.34 14.15 14.23 1,999,342
07/30/2015 14.21 14.21 14.06 14.11 1,497,312
07/29/2015 14.07 14.14 14 14.1 2,306,390
07/28/2015 13.97 14.07 13.95 13.99 1,416,433
07/27/2015 13.85 14 13.83 13.95 1,412,110
07/24/2015 13.94 14.03 13.84 13.86 841,334
07/23/2015 14.18 14.19 13.93 13.95 2,102,443
07/22/2015 14.15 14.25 14.14 14.18 654,210
07/21/2015 14.15 14.24 14.15 14.18 767,954
07/20/2015 14.23 14.25 14.12 14.18 826,024
07/17/2015 14.22 14.2316 14.12 14.19 852,255
07/16/2015 14.2 14.31 14.2 14.22 1,026,963
07/15/2015 14.15 14.21 14.07 14.2 1,142,806
07/14/2015 14.15 14.23 14.1 14.16 1,820,550
07/13/2015 14.22 14.29 14.11 14.12 1,585,288
07/10/2015 14.03 14.25 14 14.16 2,050,300
07/09/2015 14.33 14.35 14.02 14.03 1,866,341
07/08/2015 14.29 14.41 14.21 14.24 1,932,200
07/07/2015 14.22 14.38 14.185 14.34 3,477,793
07/06/2015 13.9 14.06 13.895 14.06 1,971,588
07/02/2015 13.98 14.11 13.89 13.93 1,600,557
07/01/2015 13.71 13.92 13.65 13.89 2,022,223
06/30/2015 13.71 13.94 13.67 13.71 2,958,380
06/29/2015 13.85 14.06 13.71 13.72 2,725,120
06/26/2015 14.09 14.17 13.75 13.84 3,709,048
06/25/2015 14.62 14.62 14.5 14.51 2,690,932
06/24/2015 14.64 14.69 14.54 14.58 1,974,366
06/23/2015 14.72 14.74 14.57 14.65 2,910,442
06/22/2015 14.84 14.98 14.7 14.71 3,676,384
06/19/2015 14.82 14.85 14.75 14.81 2,179,311
06/18/2015 14.72 14.87 14.7 14.79 2,099,030
06/17/2015 14.53 14.75 14.47 14.71 3,138,020
06/16/2015 14.42 14.595 14.38 14.48 2,542,110
06/15/2015 14.48 14.5 14.35 14.41 1,738,340
06/12/2015 14.38 14.54 14.34 14.48 2,790,364
06/11/2015 14.14 14.31 14.12 14.3 1,612,510
06/10/2015 14.08 14.224 14.05 14.11 1,867,119
06/09/2015 14.02 14.13 13.97 14.08 2,569,176
06/08/2015 14.05 14.12 13.98 14 1,779,218
06/05/2015 14.15 14.16 13.98 14 2,181,516
06/04/2015 14.27 14.29 14.19 14.19 1,244,314
06/03/2015 14.4 14.4 14.25 14.3 1,377,428
06/02/2015 14.51 14.51 14.33 14.4 2,236,668
06/01/2015 14.48 14.56 14.42 14.51 1,741,450
05/29/2015 14.38 14.44 14.34 14.43 3,516,268
05/28/2015 14.35 14.3801 14.27 14.35 2,193,063
05/27/2015 14.33 14.39 14.29 14.33 1,946,653
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
*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?