Chimera Investment Corporation Common Stock Historical Stock Prices

CIM 
$18.605
*  
0.105
0.57%
Get CIM Alerts
*Delayed - data as of May 25, 2017 12:23 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: 1 Year, From 24-MAY-2016 TO 24-MAY-2017

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.
12:23 18.53 18.65 18.51 18.605 448,630
05/24/2017 18.43 18.555 18.405 18.5 968,047
05/23/2017 18.37 18.43 18.25 18.43 1,102,207
05/22/2017 18.02 18.32 18.02 18.27 1,424,531
05/19/2017 17.87 18.09 17.87 17.99 1,158,608
05/18/2017 17.79 17.965 17.69 17.89 1,218,324
05/17/2017 17.88 18 17.76 17.8 1,858,792
05/16/2017 17.86 18.05 17.86 17.88 1,882,984
05/15/2017 17.795 17.94 17.76 17.86 1,824,736
05/12/2017 17.91 18.11 17.75 17.76 1,489,056
05/11/2017 17.86 17.959 17.74 17.85 2,232,845
05/10/2017 17.76 18.13 17.75 17.87 3,002,211
05/09/2017 18.68 18.69 17.7 17.76 7,567,997
05/08/2017 19.25 19.3128 18.67 18.71 3,498,000
05/05/2017 19.11 19.32 18.978 19.25 2,944,990
05/04/2017 19.13 19.14 18.75 19.05 3,083,549
05/03/2017 19.5 19.5 19.03 19.1 2,992,897
05/02/2017 20.4 20.43 18.1 19.39 6,525,832
05/01/2017 20.4 20.69 20.4 20.45 2,071,530
04/28/2017 20.76 20.76 20.3 20.36 2,211,285
04/27/2017 20.68 20.85 20.58 20.7 1,553,835
04/26/2017 20.5 20.71 20.46 20.6 1,341,578
04/25/2017 20.4 20.535 20.33 20.47 1,717,366
04/24/2017 20.57 20.68 20.26 20.4 2,224,519
04/21/2017 20.52 20.635 20.44 20.49 1,265,010
04/20/2017 20.52 20.66 20.29 20.46 1,975,307
04/19/2017 20.69 20.75 20.47 20.52 1,282,468
04/18/2017 20.85 20.8999 20.61 20.69 1,538,934
04/17/2017 20.63 20.87 20.62 20.83 1,951,029
04/13/2017 20.47 20.64 20.42 20.58 1,240,602
04/12/2017 20.4 20.5 20.39 20.45 1,520,989
04/11/2017 20.24 20.4754 20.15 20.38 1,990,674
04/10/2017 20.19 20.245 20.12 20.21 1,098,214
04/07/2017 20.26 20.34 20.16 20.19 1,310,899
04/06/2017 20.21 20.27 20.05 20.24 1,277,555
04/05/2017 20.35 20.4172 20.15 20.24 2,336,731
04/04/2017 20.16 20.47 20.14 20.34 2,174,820
04/03/2017 20.19 20.25 20.09 20.15 1,288,362
03/31/2017 20.2 20.27 20.1 20.18 1,689,437
03/30/2017 20.11 20.19 20.06 20.15 1,627,141
03/29/2017 19.99 20.18 19.96 20.11 2,169,698
03/28/2017 20.24 20.56 20.24 20.41 2,669,663
03/27/2017 20.08 20.25 20.04 20.23 1,892,161
03/24/2017 20.19 20.24 20.03 20.07 1,558,628
03/23/2017 20.06 20.25 20.01 20.09 1,933,924
03/22/2017 19.96 20.13 19.88 20.06 1,662,279
03/21/2017 19.9 20.02 19.81 19.92 1,629,378
03/20/2017 19.85 20.17 19.85 19.9 1,673,203
03/17/2017 19.55 19.865 19.5403 19.83 2,703,629
03/16/2017 19.65 19.7252 19.43 19.49 1,539,329
03/15/2017 19.29 19.68 19.27 19.59 2,407,789
03/14/2017 19.19 19.315 19.09 19.21 1,429,335
03/13/2017 19.2 19.36 19.05 19.08 1,340,778
03/10/2017 18.84 19.22 18.84 19.21 1,811,063
03/09/2017 18.85 19.06 18.6601 18.71 1,672,986
03/08/2017 19.26 19.27 18.88 18.89 1,751,685
03/07/2017 19.2 19.34 19.1761 19.21 932,705
03/06/2017 19.28 19.28 19.11 19.23 1,126,041
03/03/2017 19.3 19.33 19.17 19.32 918,942
03/02/2017 19.32 19.3399 19.21 19.29 906,084
03/01/2017 19.24 19.32 19.1048 19.3 1,486,006
02/28/2017 19.23 19.33 19.12 19.24 2,052,524
02/27/2017 19.2 19.33 19.16 19.23 1,255,086
02/24/2017 19.09 19.18 18.9602 19.16 1,369,144
02/23/2017 19.3 19.3 19.04 19.09 2,296,071
02/22/2017 18.88 19.1901 18.8527 19.17 1,926,754
02/21/2017 18.75 18.86 18.62 18.86 1,090,158
02/17/2017 18.7 18.75 18.46 18.7 1,385,781
02/16/2017 18.17 18.71 18.1 18.71 2,574,162
02/15/2017 18.16 18.22 17.6604 17.99 2,872,075
02/14/2017 18.25 18.29 18.06 18.13 1,341,516
02/13/2017 18.24 18.4 18.24 18.28 1,251,685
02/10/2017 18.11 18.26 18.11 18.21 869,111
02/09/2017 18.16 18.17 18.06 18.11 904,211
02/08/2017 18.05 18.14 17.95 18.14 984,626
02/07/2017 17.99 18.1 17.9 18.02 1,157,374
02/06/2017 17.91 18.05 17.88 18.01 1,264,649
02/03/2017 17.89 17.967 17.82 17.87 946,377
02/02/2017 17.81 17.9 17.75 17.83 974,377
02/01/2017 17.69 17.93 17.66 17.82 1,420,610
01/31/2017 17.73 17.75 17.16 17.63 2,274,537
01/30/2017 17.85 17.88 17.51 17.71 1,848,190
01/27/2017 17.95 18 17.73 17.83 1,130,349
01/26/2017 17.81 17.92 17.71 17.89 844,278
01/25/2017 17.79 17.85 17.68 17.72 1,071,655
01/24/2017 17.66 17.98 17.63 17.79 1,658,173
01/23/2017 17.55 17.66 17.48 17.63 925,302
01/20/2017 17.46 17.51 17.405 17.5 490,087
01/19/2017 17.49 17.49 17.34 17.44 796,762
01/18/2017 17.47 17.57 17.36 17.49 822,385
01/17/2017 17.5 17.56 17.39 17.4 968,913
01/13/2017 17.45 17.495 17.34 17.49 899,411
01/12/2017 17.45 17.5 17.3 17.45 917,645
01/11/2017 17.2 17.5 17.17 17.41 2,057,959
01/10/2017 17.11 17.22 17 17.17 1,443,058
01/09/2017 17.31 17.34 17.09 17.09 1,021,814
01/06/2017 17.32 17.34 17.21 17.23 872,072
01/05/2017 17.21 17.34 17.15 17.31 1,255,872
01/04/2017 17.13 17.35 17.13 17.19 1,448,867
01/03/2017 17.05 17.21 17.0199 17.17 1,436,279
12/30/2016 17.19 17.2099 16.98 17.02 1,111,763
12/29/2016 16.9 17.27 16.9 17.18 1,219,539
12/28/2016 17.08 17.17 16.7 16.97 2,295,123
12/27/2016 17.65 17.72 17.45 17.57 1,966,468
12/23/2016 17.7 17.7 17.555 17.62 1,338,567
12/22/2016 17.47 17.66 17.4 17.64 1,170,783
12/21/2016 17.44 17.64 17.34 17.49 1,441,668
12/20/2016 17.45 17.4999 17.3 17.44 1,600,607
12/19/2016 17.07 17.44 17.04 17.43 1,771,800
12/16/2016 16.67 17.13 16.67 17 3,098,048
12/15/2016 16.97 16.989 16.43 16.65 3,852,142
12/14/2016 17.3 17.34 16.95 17.04 1,642,068
12/13/2016 17.34 17.4 17.18 17.22 1,419,219
12/12/2016 17.62 17.64 17.295 17.31 1,491,896
12/09/2016 17.56 17.68 17.55 17.59 1,779,354
12/08/2016 17.56 17.66 17.42 17.55 2,466,474
12/07/2016 17.3 17.575 17.3 17.57 2,256,538
12/06/2016 17.2 17.43 17.2 17.3 1,795,190
12/05/2016 16.87 17.21 16.84 17.19 2,212,821
12/02/2016 16.66 16.925 16.6 16.82 2,204,053
12/01/2016 16.95 16.98 16.54 16.62 1,599,990
11/30/2016 17.17 17.17 16.82 16.96 2,911,921
11/29/2016 16.88 17.25 16.86 17.16 2,042,464
11/28/2016 16.73 16.95 16.7 16.88 1,664,916
11/25/2016 16.51 16.67 16.51 16.66 613,211
11/23/2016 16.71 16.751 16.465 16.51 1,398,088
11/22/2016 16.68 16.81 16.61 16.74 1,765,227
11/21/2016 16.58 16.67 16.55 16.58 925,811
11/18/2016 16.52 16.59 16.43 16.52 1,296,600
11/17/2016 16.5 16.5499 16.41 16.47 1,536,616
11/16/2016 16.39 16.565 16.38 16.5 1,545,998
11/15/2016 16.2 16.36 16.04 16.34 1,837,008
11/14/2016 16.22 16.385 16.16 16.21 1,922,323
11/11/2016 16.01 16.27 16.01 16.19 1,336,601
11/10/2016 16.5 16.56 16.05 16.06 2,157,588
11/09/2016 16.28 16.645 16.2003 16.47 1,684,368
11/08/2016 16.49 16.645 16.38 16.59 1,909,046
11/07/2016 16.39 16.48 16.35 16.48 2,031,113
11/04/2016 16.28 16.34 16.23 16.26 1,536,246
11/03/2016 16.05 16.41 15.98 16.27 1,953,896
11/02/2016 16.52 16.52 15.75 15.98 2,561,065
11/01/2016 15.67 15.7 15.39 15.47 1,182,560
10/31/2016 15.57 15.72 15.545 15.67 1,595,685
10/28/2016 15.51 15.66 15.44 15.51 979,024
10/27/2016 15.81 15.82 15.39 15.5 1,248,032
10/26/2016 15.75 15.77 15.5742 15.74 725,490
10/25/2016 15.59 15.8 15.59 15.77 735,475
10/24/2016 15.41 15.63 15.4 15.56 1,175,771
10/21/2016 15.3 15.41 15.25 15.4 644,618
10/20/2016 15.3 15.38 15.2302 15.3 769,793
10/19/2016 15.42 15.46 15.28 15.31 910,749
10/18/2016 15.39 15.475 15.28 15.4 1,000,101
10/17/2016 15.25 15.35 15.23 15.28 825,216
10/14/2016 15.33 15.3301 15.185 15.22 847,063
10/13/2016 15.07 15.329 15.03 15.28 1,042,498
10/12/2016 14.91 15.19 14.87 15.11 1,144,473
10/11/2016 14.95 15.02 14.84 14.94 1,012,277
10/10/2016 14.93 15.06 14.885 14.97 1,194,471
10/07/2016 14.83 14.99 14.77 14.86 1,528,060
10/06/2016 14.84 14.96 14.7 14.8 1,687,325
10/05/2016 14.97 15.07 14.88 14.9 2,171,435
10/04/2016 15.55 15.57 14.91 14.95 3,846,053
10/03/2016 15.92 15.95 15.54 15.55 2,126,000
09/30/2016 16.15 16.24 15.95 15.95 1,648,356
09/29/2016 16.21 16.2359 16.07 16.14 1,358,385
09/28/2016 16.19 16.25 16.0507 16.23 1,856,550
09/27/2016 16.6 16.745 16.48 16.66 2,521,107
09/26/2016 16.52 16.74 16.51 16.56 1,993,093
09/23/2016 16.45 16.57 16.431 16.52 1,332,524
09/22/2016 16.38 16.545 16.34 16.52 1,410,861
09/21/2016 16.36 16.41 16.105 16.29 2,732,806
09/20/2016 16.32 16.375 16.26 16.29 1,637,538
09/19/2016 15.99 16.29 15.99 16.26 1,607,126
09/16/2016 16.09 16.149 15.94 15.94 3,466,299
09/15/2016 16.07 16.245 15.95 16.19 970,488
09/14/2016 15.98 16.16 15.93 16.05 1,197,355
09/13/2016 16.05 16.11 15.89 15.9 1,519,615
09/12/2016 15.98 16.18 15.71 16.06 2,971,761
09/09/2016 16.74 16.77 16.03 16.03 3,012,612
09/08/2016 16.85 16.92 16.8 16.81 1,340,015
09/07/2016 16.75 16.88 16.73 16.86 1,430,348
09/06/2016 16.8 16.8 16.55 16.76 1,182,591
09/02/2016 16.5 16.76 16.5 16.76 1,386,974
09/01/2016 16.5 16.505 16.32 16.46 1,124,455
08/31/2016 16.36 16.5 16.31 16.49 979,953
08/30/2016 16.37 16.44 16.308 16.41 668,244
08/29/2016 16.32 16.45 16.32 16.36 831,656
08/26/2016 16.5 16.58 16.18 16.28 1,750,540
08/25/2016 16.37 16.495 16.36 16.48 637,298
08/24/2016 16.55 16.565 16.37 16.42 933,753
08/23/2016 16.4 16.59 16.38 16.53 1,193,996
08/22/2016 16.27 16.39 16.25 16.35 679,310
08/19/2016 16.26 16.34 16.195 16.28 938,442
08/18/2016 16.18 16.34 16.15 16.26 887,440
08/17/2016 16.22 16.26 16.03 16.18 1,740,894
08/16/2016 16.4 16.42 16.22 16.22 1,256,485
08/15/2016 16.35 16.49 16.35 16.42 1,150,459
08/12/2016 16.35 16.48 16.34 16.36 967,151
08/11/2016 16.44 16.45 16.14 16.35 1,887,622
08/10/2016 16.53 16.59 16.43 16.49 932,581
08/09/2016 16.5 16.62 16.45 16.53 1,326,222
08/08/2016 16.61 16.63 16.4 16.42 1,500,800
08/05/2016 16.57 16.8 16.51 16.54 1,952,397
08/04/2016 16.84 16.84 16.11 16.53 3,391,204
08/03/2016 16.67 16.91 16.6 16.91 1,669,977
08/02/2016 16.9 16.94 16.62 16.67 1,617,882
08/01/2016 16.78 16.975 16.68 16.91 1,800,389
07/29/2016 16.7 16.79 16.57 16.78 1,718,975
07/28/2016 16.48 16.71 16.42 16.7 1,460,499
07/27/2016 16.48 16.5 16.37 16.47 1,051,768
07/26/2016 16.4 16.48 16.36 16.44 1,877,281
07/25/2016 16.34 16.41 16.255 16.4 1,405,144
07/22/2016 16.25 16.36 16.25 16.33 1,013,990
07/21/2016 16.2 16.32 16.2 16.27 1,041,503
07/20/2016 16.2 16.29 16.151 16.24 1,086,564
07/19/2016 16.14 16.24 16.07 16.24 1,584,715
07/18/2016 15.97 16.12 15.94 16.1 1,553,239
07/15/2016 15.9 15.94 15.83 15.94 886,681
07/14/2016 15.98 15.98 15.88 15.9 1,238,631
07/13/2016 15.98 16 15.88 16 1,110,836
07/12/2016 15.99 16 15.9 15.96 1,415,948
07/11/2016 15.85 15.99 15.75 15.99 1,082,690
07/08/2016 15.76 15.88 15.71 15.84 1,036,445
07/07/2016 15.82 15.82 15.7 15.74 1,143,785
07/06/2016 15.65 15.86 15.51 15.86 2,162,563
07/05/2016 15.69 15.73 15.6 15.66 1,433,931
07/01/2016 15.7 15.765 15.61 15.7 1,269,427
06/30/2016 15.44 15.7 15.35 15.7 2,639,802
06/29/2016 15.38 15.48 15.27 15.42 2,045,987
06/28/2016 15.32 15.37 15.17 15.36 2,918,292
06/27/2016 15.8 15.83 15.4 15.58 2,743,981
06/24/2016 15.48 15.825 15.23 15.77 4,981,071
06/23/2016 15.65 15.65 15.555 15.6 1,144,476
06/22/2016 15.68 15.68 15.52 15.55 1,508,559
06/21/2016 15.63 15.681 15.585 15.63 2,321,534
06/20/2016 15.56 15.66 15.54 15.63 1,557,274
06/17/2016 15.51 15.6 15.32 15.47 3,651,865
06/16/2016 15.43 15.5199 15.36 15.46 1,980,604
06/15/2016 15.33 15.58 15.33 15.41 1,596,796
06/14/2016 15.5 15.58 15.31 15.36 1,850,442
06/13/2016 15.61 15.67 15.48 15.5 1,552,997
06/10/2016 15.55 15.63 15.53 15.61 1,815,978
06/09/2016 15.55 15.62 15.515 15.6 1,040,896
06/08/2016 15.48 15.54 15.45 15.54 839,040
06/07/2016 15.42 15.495 15.36 15.48 1,197,802
06/06/2016 15.3 15.47 15.28 15.4 1,649,531
06/03/2016 15.26 15.34 15.175 15.2 1,352,068
06/02/2016 15.17 15.215 15.115 15.19 1,667,171
06/01/2016 14.96 15.15 14.93 15.15 1,333,617
05/31/2016 14.96 15 14.84 14.99 1,480,771
05/27/2016 14.98 14.99 14.87 14.97 1,286,501
05/26/2016 14.94 15 14.92 14.96 1,794,139
05/25/2016 14.95 14.95 14.765 14.93 1,884,539
05/24/2016 15.04 15.115 14.88 14.91 1,484,807
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CIM





Research Brokers before you trade

Want to trade FX?





Smart Portfolio