Chimera Investment Corporation Historical Stock Prices

CIM 
$3.175
*  
0.005
0.16%
Get CIM Alerts
*Delayed - data as of Jul. 22, 2014 14:30 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 for next time

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

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:30  3.18  3.18  3.16  3.175 1,509,548
07/21/2014 3.19 3.19 3.15 3.17 5,068,474
07/18/2014 3.18 3.19 3.17 3.19 2,530,079
07/17/2014 3.17 3.18 3.16 3.18 2,727,846
07/16/2014 3.18 3.18 3.16 3.17 3,580,819
07/15/2014 3.17 3.18 3.16 3.18 3,418,012
07/14/2014 3.16 3.17 3.15 3.17 3,649,776
07/11/2014 3.16 3.18 3.15 3.15 3,264,621
07/10/2014 3.16 3.18 3.15 3.16 4,663,476
07/09/2014 3.16 3.17 3.14 3.16 4,214,761
07/08/2014 3.14 3.17 3.13 3.17 4,205,677
07/07/2014 3.16 3.16 3.13 3.14 3,348,484
07/03/2014 3.18 3.1801 3.14 3.14 4,162,235
07/02/2014 3.16 3.19 3.15 3.19 4,767,968
07/01/2014 3.18 3.19 3.16 3.17 3,959,525
06/30/2014 3.16 3.19 3.16 3.19 4,135,259
06/27/2014 3.18 3.18 3.16 3.16 3,516,063
06/26/2014 3.16 3.19 3.15 3.18 4,445,466
06/25/2014 3.23 3.24 3.2 3.22 5,810,200
06/24/2014 3.25 3.28 3.22 3.22 8,961,345
06/23/2014 3.33 3.33 3.25 3.25 6,198,052
06/20/2014 3.26 3.34 3.25 3.33 15,432,310
06/19/2014 3.21 3.26 3.19 3.26 4,635,678
06/18/2014 3.23 3.24 3.19 3.2 7,111,984
06/17/2014 3.22 3.24 3.195 3.21 9,153,988
06/16/2014 3.2 3.22 3.19 3.2 2,973,237
06/13/2014 3.2 3.21 3.19 3.19 3,262,114
06/12/2014 3.2 3.215 3.18 3.2 3,864,685
06/11/2014 3.24 3.25 3.17 3.2 12,634,130
06/10/2014 3.26 3.27 3.23 3.23 4,072,439
06/09/2014 3.27 3.28 3.25 3.26 13,345,600
06/06/2014 3.29 3.3 3.25 3.26 9,805,416
06/05/2014 3.18 3.3 3.1501 3.3 19,501,980
06/04/2014 3.14 3.16 3.13 3.16 1,881,535
06/03/2014 3.14 3.16 3.13 3.14 3,466,732
06/02/2014 3.15 3.16 3.13 3.14 2,964,826
05/30/2014 3.13 3.15 3.11 3.15 2,450,149
05/29/2014 3.12 3.14 3.1 3.11 5,912,812
05/28/2014 3.13 3.15 3.1 3.11 2,843,459
05/27/2014 3.12 3.15 3.12 3.13 1,618,240
05/23/2014 3.11 3.12 3.1 3.11 1,705,403
05/22/2014 3.11 3.12 3.08 3.1 4,953,855
05/21/2014 3.13 3.15 3.09 3.1 4,049,113
05/20/2014 3.09 3.14 3.08 3.11 8,652,701
05/19/2014 3.08 3.1 3.065 3.09 4,456,954
05/16/2014 3.06 3.07 3.04 3.07 4,262,680
05/15/2014 3.06 3.07 3.04 3.06 4,334,438
05/14/2014 3.07 3.07 3.05 3.05 3,346,362
05/13/2014 3.09 3.09 3.06 3.06 2,361,326
05/12/2014 3.07 3.08 3.07 3.08 1,811,152
05/09/2014 3.08 3.09 3.07 3.07 1,829,882
05/08/2014 3.08 3.095 3.08 3.09 3,116,459
05/07/2014 3.08 3.09 3.07 3.09 2,325,677
05/06/2014 3.09 3.1 3.07 3.07 2,740,844
05/05/2014 3.09 3.1 3.07 3.09 3,936,500
05/02/2014 3.09 3.09 3.06 3.09 4,782,984
05/01/2014 3.08 3.09 3.07 3.08 4,993,873
04/30/2014 3.09 3.09 3.075 3.09 2,945,176
04/29/2014 3.08 3.1 3.05 3.08 3,839,323
04/28/2014 3.11 3.11 3.08 3.08 1,849,777
04/25/2014 3.1 3.12 3.1 3.11 3,202,367
04/24/2014 3.13 3.14 3.09 3.1 4,360,776
04/23/2014 3.12 3.12 3.1 3.11 2,905,704
04/22/2014 3.12 3.12 3.1 3.11 3,431,635
04/21/2014 3.11 3.14 3.1 3.12 2,669,787
04/17/2014 3.15 3.15 3.1 3.11 2,338,575
04/16/2014 3.14 3.15 3.13 3.14 2,617,081
04/15/2014 3.15 3.15 3.12 3.13 2,584,301
04/14/2014 3.15 3.15 3.12 3.15 3,457,503
04/11/2014 3.13 3.14 3.12 3.14 2,796,077
04/10/2014 3.13 3.16 3.12 3.13 4,485,770
04/09/2014 3.1 3.13 3.08 3.13 3,999,749
04/08/2014 3.04 3.09 3.02 3.09 3,571,565
04/07/2014 3.06 3.08 3.03 3.03 5,283,788
04/04/2014 3.07 3.1 3.05 3.05 3,348,631
04/03/2014 3.09 3.09 3.06 3.06 4,430,790
04/02/2014 3.08 3.13 3.08 3.09 3,974,930
04/01/2014 3.05 3.09 3.03 3.09 5,106,779
03/31/2014 3.04 3.08 3.02 3.06 7,594,445
03/28/2014 3.03 3.05 3.01 3.03 5,804,665
03/27/2014 3.02 3.03 3.001 3.02 5,930,425
03/26/2014 3.1 3.14 3.08 3.09 9,622,852
03/25/2014 3.12 3.14 3.1 3.1 6,567,554
03/24/2014 3.16 3.16 3.1 3.11 6,377,747
03/21/2014 3.13 3.16 3.11 3.16 8,469,202
03/20/2014 3.1 3.14 3.09 3.11 5,234,456
03/19/2014 3.19 3.19 3.1 3.1 4,010,343
03/18/2014 3.16 3.19 3.15 3.17 3,370,747
03/17/2014 3.15 3.17 3.14 3.16 2,618,480
03/14/2014 3.14 3.18 3.13 3.13 3,818,285
03/13/2014 3.15 3.15 3.12 3.14 3,403,434
03/12/2014 3.1 3.15 3.08 3.15 12,107,450
03/11/2014 3.11 3.11 3.09 3.1 2,763,638
03/10/2014 3.13 3.14 3.06 3.1 7,694,556
03/07/2014 3.15 3.17 3.12 3.13 13,561,470
03/06/2014 3.15 3.155 3.14 3.15 3,105,186
03/05/2014 3.17 3.17 3.13 3.15 5,443,911
03/04/2014 3.18 3.2 3.15 3.16 10,379,910
03/03/2014 3.16 3.19 3.15 3.18 8,803,511
02/28/2014 3.15 3.19 3.15 3.19 8,083,475
02/27/2014 3.15 3.17 3.13 3.16 6,102,675
02/26/2014 3.14 3.17 3.14 3.14 4,368,583
02/25/2014 3.14 3.15 3.11 3.13 8,697,185
02/24/2014 3.095 3.1 3.08 3.09 5,232,930
02/21/2014 3.1 3.1 3.09 3.09 1,997,087
02/20/2014 3.11 3.12 3.09 3.1 3,242,333
02/19/2014 3.11 3.12 3.1 3.11 2,740,518
02/18/2014 3.12 3.13 3.1 3.11 4,017,777
02/14/2014 3.11 3.12 3.1 3.11 3,606,711
02/13/2014 3.13 3.135 3.1 3.11 3,357,360
02/12/2014 3.14 3.14 3.11 3.12 3,116,928
02/11/2014 3.115 3.14 3.11 3.14 4,999,645
02/10/2014 3.13 3.14 3.1 3.11 7,527,423
02/07/2014 3.095 3.13 3.09 3.12 5,798,669
02/06/2014 3.11 3.11 3.08 3.1 4,594,435
02/05/2014 3.09 3.12 3.08 3.1 5,554,441
02/04/2014 3.08 3.1 3.06 3.1 8,045,930
02/03/2014 3.11 3.14 3.07 3.07 9,151,463
01/31/2014 3.19 3.19 3.12 3.12 19,335,840
01/30/2014 3.12 3.15 3.11 3.14 10,379,200
01/29/2014 3.11 3.14 3.1 3.13 7,120,118
01/28/2014 3.11 3.12 3.09 3.1 4,741,353
01/27/2014 3.115 3.15 3.07 3.09 4,747,124
01/24/2014 3.15 3.16 3.07 3.11 9,616,458
01/23/2014 3.09 3.14 3.08 3.13 8,146,811
01/22/2014 3.06 3.11 3.05 3.11 6,209,178
01/21/2014 3.02 3.07 3.02 3.06 23,084,300
01/17/2014 3.03 3.04 3.03 3.03 2,322,246
01/16/2014 3.03 3.04 3.02 3.04 13,332,050
01/15/2014 3.03 3.04 3.03 3.03 2,867,990
01/14/2014 3.03 3.04 3.02 3.03 3,960,695
01/13/2014 3.03 3.04 3.01 3.03 4,932,629
01/10/2014 3.02 3.03 3.02 3.03 5,447,233
01/09/2014 3.01 3.02 3 3.02 4,534,950
01/08/2014 3 3.02 2.97 3.01 4,432,108
01/07/2014 3.04 3.05 2.99 2.99 23,823,530
01/06/2014 2.96 3.04 2.95 3.04 9,125,422
01/03/2014 3.15 3.17 3.14 3.14 9,826,885
01/02/2014 3.13 3.15 3.11 3.15 5,891,914
12/31/2013 3.06 3.12 3.06 3.1 7,671,428
12/30/2013 3.09 3.1 3.06 3.07 5,905,272
12/27/2013 3.09 3.1 3.08 3.08 3,648,746
12/26/2013 3.19 3.2 3.16 3.17 5,225,475
12/24/2013 3.2 3.2 3.14 3.16 3,457,447
12/23/2013 3.21 3.2199 3.18 3.18 9,465,728
12/20/2013 3.19 3.2 3.18 3.19 6,186,514
12/19/2013 3.16 3.18 3.11 3.12 7,357,006
12/18/2013 3.1 3.16 3.08 3.14 6,393,154
12/17/2013 3.02 3.095 3.02 3.08 7,313,582
12/16/2013 3.06 3.06 3.02 3.03 3,371,556
12/13/2013 3.07 3.08 3.02 3.04 4,849,189
12/12/2013 3.09 3.1 3.04 3.05 7,274,782
12/11/2013 3.16 3.17 3.08 3.09 5,578,690
12/10/2013 3.1 3.29 3.09 3.14 34,067,730
12/09/2013 3 3.15 3 3.12 25,175,440
12/06/2013 2.97 3.02 2.96 3.01 28,978,190
12/05/2013 2.95 3 2.93 2.98 33,097,330
12/04/2013 2.96 2.97 2.93 2.97 7,414,156
12/03/2013 2.97 2.98 2.95 2.95 5,875,081
12/02/2013 2.96 2.98 2.95 2.98 5,282,701
11/29/2013 2.98 2.98 2.95 2.95 1,510,398
11/27/2013 2.96 2.975 2.94 2.97 3,282,451
11/26/2013 3 3 2.96 2.96 3,276,367
11/25/2013 2.99 3.01 2.96 3.01 4,789,323
11/22/2013 2.93 3 2.93 2.99 3,512,010
11/21/2013 2.95 2.97 2.93 2.93 12,813,490
11/20/2013 3 3 2.95 2.95 4,493,587
11/19/2013 3 3.02 2.99 3 2,921,063
11/18/2013 3.03 3.04 3 3 2,484,102
11/15/2013 3.03 3.03 2.995 3.03 2,898,186
11/14/2013 2.97 3.03 2.96 3.01 7,146,928
11/13/2013 2.955 2.99 2.95 2.97 8,676,289
11/12/2013 2.98 3 2.95 2.95 4,994,532
11/11/2013 3 3.02 2.98 2.98 6,282,019
11/08/2013 3 3.03 2.99 3.02 6,085,727
11/07/2013 3.03 3.04 3 3.02 5,086,814
11/06/2013 3.03 3.04 3.02 3.03 2,897,892
11/05/2013 3.03 3.04 3 3.03 3,308,907
11/04/2013 3.05 3.05 3 3.03 4,760,297
11/01/2013 3.02 3.06 3.01 3.04 5,578,228
10/31/2013 3.06 3.06 3.02 3.03 3,501,784
10/30/2013 3.04 3.06 3.01 3.03 3,513,724
10/29/2013 3.07 3.08 3.03 3.04 4,577,297
10/28/2013 3.07 3.1 3.07 3.08 3,603,602
10/25/2013 3.07 3.09 3.03 3.07 10,447,690
10/24/2013 3.08 3.09 3.06 3.08 4,640,778
10/23/2013 3.11 3.12 3.07 3.08 5,845,884
10/22/2013 3.07 3.11 3.07 3.1 8,372,363
10/21/2013 3.06 3.09 3.05 3.05 3,874,426
10/18/2013 3.08 3.09 3.04 3.08 7,034,619
10/17/2013 3.03 3.07 3.01 3.07 8,600,383
10/16/2013 3.01 3.03 2.99 3.03 6,318,301
10/15/2013 3.03 3.03 2.99 2.99 8,143,425
10/14/2013 2.97 2.98 2.95 2.96 3,201,036
10/11/2013 2.97 3.005 2.95 3 6,777,729
10/10/2013 2.96 2.98 2.94 2.95 8,882,954
10/09/2013 2.99 3.02 2.95 2.95 6,341,660
10/08/2013 2.97 3.01 2.97 2.99 8,268,334
10/07/2013 2.98 3 2.98 2.99 4,198,411
10/04/2013 2.98 3.02 2.98 3 4,866,932
10/03/2013 3.01 3.035 2.97 2.98 11,729,550
10/02/2013 2.98 3.05 2.97 3.03 10,227,500
10/01/2013 3.045 3.08 3.04 3.06 4,862,468
09/30/2013 3.03 3.05 3.03 3.04 5,025,673
09/27/2013 3.05 3.06 3.04 3.05 4,218,472
09/26/2013 3.04 3.06 3.03 3.05 4,072,691
09/25/2013 3.02 3.07 3.02 3.05 8,829,945
09/24/2013 3.025 3.07 3.01 3.02 13,790,610
09/23/2013 3.015 3.05 3 3.04 3,890,834
09/20/2013 3.045 3.0497 2.99 3.03 6,268,317
09/19/2013 3.05 3.08 3.04 3.05 6,366,396
09/18/2013 2.94 3.05 2.94 3.04 9,592,318
09/17/2013 2.96 2.96 2.94 2.95 3,284,834
09/16/2013 2.94 2.96 2.93 2.96 4,158,560
09/13/2013 2.93 2.95 2.905 2.92 6,856,354
09/12/2013 2.92 2.94 2.92 2.92 2,711,306
09/11/2013 2.94 2.97 2.9 2.91 8,783,434
09/10/2013 2.96 2.9674 2.925 2.96 5,030,616
09/09/2013 2.99 3 2.96 2.96 6,954,079
09/06/2013 2.97 3 2.94 3 4,710,858
09/05/2013 2.94 2.96 2.94 2.94 3,205,848
09/04/2013 2.92 2.96 2.92 2.95 5,914,753
09/03/2013 2.94 2.95 2.91 2.93 12,392,390
08/30/2013 2.93 2.95 2.91 2.94 4,075,130
08/29/2013 2.9 2.93 2.89 2.93 1,822,013
08/28/2013 2.91 2.94 2.89 2.91 4,763,917
08/27/2013 2.93 2.98 2.91 2.91 4,821,021
08/26/2013 3 3.0199 2.95 2.96 4,519,861
08/23/2013 2.93 3 2.92 2.99 3,351,810
08/22/2013 2.92 2.93 2.91 2.93 3,085,575
08/21/2013 2.92 2.97 2.92 2.92 4,823,255
08/20/2013 2.92 2.97 2.9 2.95 5,524,995
08/19/2013 2.97 2.9755 2.9 2.92 18,201,750
08/16/2013 3 3.0163 2.95 2.96 5,747,646
08/15/2013 3.02 3.04 2.985 2.99 8,482,045
08/14/2013 3.03 3.06 3.02 3.03 5,075,409
08/13/2013 3.04 3.06 3.01 3.04 7,324,293
08/12/2013 3.01 3.06 3.01 3.05 6,628,545
08/09/2013 2.965 3.04 2.96 3.03 7,163,574
08/08/2013 2.96 2.98 2.95 2.96 2,588,637
08/07/2013 2.95 2.96 2.93 2.95 2,096,173
08/06/2013 2.98 2.99 2.94 2.95 2,842,076
08/05/2013 3.01 3.01 2.98 2.98 3,750,532
08/02/2013 3 3.03 2.97 3.03 5,753,153
08/01/2013 2.98 3.02 2.96 2.98 4,961,276
07/31/2013 3.03 3.03 2.94 2.98 5,402,313
07/30/2013 2.98 3.03 2.98 2.99 3,124,253
07/29/2013 2.98 3 2.95 2.98 3,271,997
07/26/2013 2.91 3 2.9 2.96 4,280,466
07/25/2013 2.97 2.98 2.88 2.92 7,188,794
07/24/2013 3.08 3.08 2.97 2.97 8,056,420
07/23/2013 3.03 3.07 3.02 3.07 5,882,544
07/22/2013 3 3.05 3 3.04 5,129,196
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?