Historical Stock Prices

CIM 
$13.91
*  
0.06
0.43%
Get CIM Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-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.
08/28/2015 13.94 13.991 13.84 13.91 1,881,338
08/27/2015 13.89 14.11 13.8 13.97 1,874,507
08/26/2015 13.66 13.88 13.6 13.82 1,955,819
08/25/2015 13.6 13.84 13.55 13.58 1,787,033
08/24/2015 13.6 13.85 11.92 13.46 3,773,074
08/21/2015 14.13 14.2 13.83 13.9 2,739,991
08/20/2015 13.98 14.24 13.98 14.17 3,200,854
08/19/2015 14.1 14.12 13.99 14.01 5,343,885
08/18/2015 14.12 14.13 14.05 14.1 1,155,968
08/17/2015 14.08 14.16 14.06 14.13 1,634,612
08/14/2015 14 14.13 13.97 14.09 2,737,981
08/13/2015 14.1 14.1 13.93 14 3,089,288
08/12/2015 14.03 14.15 13.9 14.09 1,629,208
08/11/2015 14.05 14.11 13.98 14.06 1,441,606
08/10/2015 14.13 14.2 14.05 14.09 1,142,892
08/07/2015 14.17 14.2 14.07 14.1 1,734,495
08/06/2015 14.3 14.36 14.07 14.2 2,872,139
08/05/2015 14.27 14.27 14.12 14.22 1,346,537
08/04/2015 14.27 14.329 14.2 14.23 1,126,391
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
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
*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?