Chimera Investment Corporation Historical Stock Prices

CIM 
$14.34
*  
0.09
0.62%
Get CIM Alerts
*Delayed - data as of May 22, 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: 1 Year, From 25-MAY-2014 TO 25-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  14.44  14.45  14.26  14.34 2,858,078
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
02/25/2015 16.1 16.1 16 16 474,471
02/24/2015 16.1 16.15 15.95 16.05 763,872
02/23/2015 16.15 16.15 16 16.15 598,911
02/20/2015 16 16.05 15.95 16.05 336,793
02/19/2015 16 16.05 15.9 16.05 434,602
02/18/2015 15.9 16 15.85 16 804,351
02/17/2015 15.9 16 15.85 15.95 593,851
02/13/2015 15.9 15.95 15.8 15.95 433,400
02/12/2015 15.8 15.95 15.7 15.95 622,292
02/11/2015 15.8 15.85 15.7 15.7 375,680
02/10/2015 15.85 15.9 15.75 15.8 598,736
02/09/2015 15.9 15.9 15.75 15.8 447,951
02/06/2015 15.9 15.9 15.75 15.9 861,223
02/05/2015 15.7 15.9 15.65 15.9 1,104,433
02/04/2015 15.6 15.65 15.5 15.65 596,867
02/03/2015 15.35 15.7 15.35 15.65 1,235,401
02/02/2015 15.75 15.8 15.3 15.35 1,441,716
01/30/2015 15.9 16 15.7 15.7 1,587,329
01/29/2015 16 16 15.85 15.9 698,837
01/28/2015 15.9 16.05 15.9 15.95 654,657
01/27/2015 16.1 16.1 15.9 15.9 447,248
01/26/2015 16 16.05 15.9 16.05 755,218
01/23/2015 16 16 15.85 15.95 375,844
01/22/2015 15.8 16 15.8 16 487,779
01/21/2015 15.8 15.85 15.65 15.85 579,026
01/20/2015 15.95 16 15.7 15.8 1,026,590
01/16/2015 15.9 16.1 15.85 16 1,027,052
01/15/2015 15.95 16.15 15.8 15.85 1,391,772
01/14/2015 16.05 16.15 15.8 15.9 1,678,122
01/13/2015 16.25 16.25 16 16.1 679,110
01/12/2015 16.3 16.3 16.05 16.25 611,805
01/09/2015 16.15 16.35 16.15 16.2 741,153
01/08/2015 16.35 16.4 16.15 16.25 625,440
01/07/2015 16.45 16.45 16.25 16.3 883,138
01/06/2015 16.35 16.5 16.3 16.45 905,584
01/05/2015 16.25 16.6 16.2 16.3 1,691,054
01/02/2015 16 16.3 15.9 16.3 837,155
12/31/2014 16.15 16.2 15.9 15.9 668,220
12/30/2014 16.35 16.375 16.1 16.1 508,401
12/29/2014 16.3 16.5 16.2 16.3 3,155,924
12/26/2014 16.5 16.7 16.45 16.65 631,011
12/24/2014 16.55 16.6 16.4 16.4 667,714
12/23/2014 16.85 16.85 16.55 16.55 753,766
12/22/2014 16.75 16.85 16.6 16.8 1,015,906
12/19/2014 16.85 16.85 16.55 16.75 1,356,855
12/18/2014 16.65 16.95 16.45 16.8 1,389,412
12/17/2014 16.3 16.6 16.3 16.6 690,294
12/16/2014 16.5 16.6 16.3 16.3 995,540
12/15/2014 16.75 16.8 16.55 16.55 915,648
12/12/2014 16.85 16.85 16.75 16.75 593,824
12/11/2014 16.75 16.9 16.7 16.9 908,630
12/10/2014 16.7 16.8 16.65 16.75 604,303
12/09/2014 16.75 16.8 16.6 16.65 1,280,707
12/08/2014 16.9 16.95 16.75 16.8 1,586,005
12/05/2014 16.95 16.95 16.75 16.85 885,467
12/04/2014 16.95 16.95 16.9 16.95 935,335
12/03/2014 16.95 16.95 16.75 16.9 1,186,042
12/02/2014 17 17 16.85 16.85 860,513
12/01/2014 16.9 17.025 16.9 16.95 780,076
11/28/2014 16.95 17 16.9 16.9 392,786
11/26/2014 16.9 16.95 16.8 16.95 541,762
11/25/2014 16.8 16.95 16.75 16.9 1,515,949
11/24/2014 16.75 16.8 16.7 16.75 1,287,730
11/21/2014 16.75 16.8 16.65 16.75 1,092,785
11/20/2014 16.7 16.75 16.65 16.75 904,338
11/19/2014 16.55 16.8 16.5 16.75 1,077,374
11/18/2014 16.6 16.8 16.5 16.5 3,366,636
11/17/2014 16.5 16.55 16.4 16.55 1,637,594
11/14/2014 16.35 16.5 16.35 16.45 943,582
11/13/2014 16.15 16.35 16.1 16.35 1,247,246
11/12/2014 16.15 16.25 16.1 16.2 1,263,059
11/11/2014 15.9 16.2 15.8 16.15 2,332,554
11/10/2014 15.7 15.75 15.6 15.75 689,339
11/07/2014 15.65 15.7 15.5 15.7 764,607
11/06/2014 15.75 15.8 15.65 15.65 668,513
11/05/2014 15.65 15.75 15.6 15.75 1,369,747
11/04/2014 15.6 15.65 15.5 15.6 1,308,465
11/03/2014 15.6 15.65 15.55 15.65 1,301,410
10/31/2014 15.45 15.6 15.4 15.6 1,440,451
10/30/2014 15.45 15.55 15.4 15.4 942,983
10/29/2014 15.6 15.6 15.3 15.4 987,517
10/28/2014 15.455 15.55 15.35 15.55 618,650
10/27/2014 15.4 15.5 15.35 15.45 589,689
10/24/2014 15.4 15.55 15.395 15.45 1,487,556
10/23/2014 15.5 15.6 15.35 15.35 793,509
10/22/2014 15.6 15.65 15.5 15.5 609,897
10/21/2014 15.55 15.65 15.5 15.6 745,657
10/20/2014 15.4 15.5 15.3 15.5 1,263,491
10/17/2014 15.55 15.55 15.4 15.4 1,106,240
10/16/2014 15.2 15.55 15.2 15.35 703,196
10/15/2014 15.35 15.6 15.2 15.3 2,090,094
10/14/2014 15.4 15.6 15.4 15.45 1,454,286
10/13/2014 15.4 15.65 15.4 15.45 596,160
10/10/2014 15.35 15.5 15.35 15.45 536,871
10/09/2014 15.6 15.75 15.4 15.45 1,271,392
10/08/2014 15.3 15.55 15.25 15.5 978,235
10/07/2014 15.25 15.35 15.225 15.3 1,119,832
10/06/2014 15.3 15.5 15.25 15.25 1,862,374
10/03/2014 15.35 15.4 15.25 15.3 1,825,828
10/02/2014 15.25 15.3 15.25 15.3 474,710
10/01/2014 15.2 15.35 15.2 15.25 872,323
09/30/2014 15.4 15.45 15.2 15.2 858,215
09/29/2014 15.55 15.55 15.4 15.4 943,382
09/26/2014 15.7 15.775 15.3 15.55 1,169,653
09/25/2014 15.9 16.05 15.85 15.9 753,432
09/24/2014 15.95 16 15.8 15.8 1,188,363
09/23/2014 16 16 15.9 15.95 625,947
09/22/2014 15.95 16 15.95 15.95 595,676
09/19/2014 15.95 16 15.9 15.9 2,437,008
09/18/2014 16.1 16.1 15.9 15.9 863,212
09/17/2014 16.15 16.3 16.05 16.05 617,842
09/16/2014 16.1 16.2 16 16.15 514,157
09/15/2014 16.2 16.25 16.1 16.1 482,620
09/12/2014 16.5 16.5 16.15 16.15 921,497
09/11/2014 16.45 16.55 16.4 16.45 1,045,302
09/10/2014 16.5 16.55 16.3 16.4 955,714
09/09/2014 16.6 16.6 16.45 16.5 719,431
09/08/2014 16.6 16.6 16.45 16.6 869,521
09/05/2014 16.5 16.65 16.45 16.65 685,034
09/04/2014 16.55 16.65 16.45 16.6 883,208
09/03/2014 16.65 16.65 16.45 16.55 1,025,536
09/02/2014 16.55 16.6 16.5 16.6 700,474
08/29/2014 16.45 16.55 16.4 16.55 481,637
08/28/2014 16.5 16.5 16.4 16.45 395,618
08/27/2014 16.4 16.5 16.3995 16.5 566,908
08/26/2014 16.15 16.4 16.1 16.4 1,051,490
08/25/2014 16.35 16.45 16.1 16.1 2,937,476
08/22/2014 16.25 16.35 16.25 16.35 333,816
08/21/2014 16.2 16.35 16.2 16.3 885,429
08/20/2014 16.25 16.3 16.2 16.2 540,503
08/19/2014 16.3 16.3 16.2 16.2 704,446
08/18/2014 16.3 16.3 16.2 16.25 719,256
08/15/2014 16.2 16.45 16.15 16.25 1,301,096
08/14/2014 16.05 16.15 15.95 16.15 1,365,713
08/13/2014 16 16.1 15.95 16.1 980,920
08/12/2014 16.2 16.25 15.9 15.95 1,877,136
08/11/2014 16.1 16.2 16.05 16.2 628,542
08/08/2014 15.95 16.1 15.9 16.1 574,021
08/07/2014 16.05 16.1 15.95 15.95 765,562
08/06/2014 16 16.1 15.95 16.1 1,971,342
08/05/2014 16.05 16.1 15.9 16.05 1,968,544
08/04/2014 15.9 16.05 15.85 16.05 1,093,373
08/01/2014 15.9 16 15.85 15.9 788,090
07/31/2014 15.9 15.9 15.8 15.85 1,060,161
07/30/2014 15.95 16 15.85 15.9 547,462
07/29/2014 16 16.05 15.95 15.95 510,973
07/28/2014 15.9 16 15.85 16 495,823
07/25/2014 16 16.05 15.85 15.9 599,788
07/24/2014 15.95 16.05 15.95 16 551,151
07/23/2014 15.85 15.95 15.8 15.95 940,814
07/22/2014 15.9 15.9 15.8 15.85 512,882
07/21/2014 15.95 15.95 15.75 15.85 1,013,695
07/18/2014 15.9 15.95 15.85 15.95 506,016
07/17/2014 15.85 15.9 15.8 15.9 545,569
07/16/2014 15.9 15.9 15.8 15.85 716,164
07/15/2014 15.85 15.9 15.8 15.9 683,602
07/14/2014 15.8 15.85 15.75 15.85 729,955
07/11/2014 15.8 15.9 15.75 15.75 652,924
07/10/2014 15.8 15.9 15.75 15.8 932,695
07/09/2014 15.8 15.85 15.7 15.8 842,952
07/08/2014 15.7 15.85 15.65 15.85 841,135
07/07/2014 15.8 15.8 15.65 15.7 669,697
07/03/2014 15.9 15.9005 15.7 15.7 832,447
07/02/2014 15.8 15.95 15.75 15.95 953,594
07/01/2014 15.9 15.95 15.8 15.85 791,905
06/30/2014 15.8 15.95 15.8 15.95 827,052
06/27/2014 15.9 15.9 15.8 15.8 703,213
06/26/2014 15.8 15.95 15.75 15.9 889,093
06/25/2014 16.15 16.2 16 16.1 1,162,040
06/24/2014 16.25 16.4 16.1 16.1 1,792,269
06/23/2014 16.65 16.65 16.25 16.25 1,239,610
06/20/2014 16.3 16.7 16.25 16.65 3,086,462
06/19/2014 16.05 16.3 15.95 16.3 927,136
06/18/2014 16.15 16.2 15.95 16 1,422,397
06/17/2014 16.1 16.2 15.975 16.05 1,830,798
06/16/2014 16 16.1 15.95 16 594,647
06/13/2014 16 16.05 15.95 15.95 652,423
06/12/2014 16 16.075 15.9 16 772,937
06/11/2014 16.2 16.25 15.85 16 2,526,826
06/10/2014 16.3 16.35 16.15 16.15 814,488
06/09/2014 16.35 16.4 16.25 16.3 2,669,120
06/06/2014 16.45 16.5 16.25 16.3 1,961,083
06/05/2014 15.9 16.5 15.7505 16.5 3,900,396
06/04/2014 15.7 15.8 15.65 15.8 376,307
06/03/2014 15.7 15.8 15.65 15.7 693,346
06/02/2014 15.75 15.8 15.65 15.7 592,965
05/30/2014 15.65 15.75 15.55 15.75 490,030
05/29/2014 15.6 15.7 15.5 15.55 1,182,562
05/28/2014 15.65 15.75 15.5 15.55 568,692
05/27/2014 15.6 15.75 15.6 15.65 323,648
*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?