Quantcast

Chimera Investment Corporation Common Stock Historical Stock Prices

CIM 
$19.09
*  
0.07
0.37%
Get CIM Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading CIM now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    CIM After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 19.03 19.18 19.03 19.09 1,355,483
03/22/2019 19.18 19.22 19.02 19.02 1,246,127
03/21/2019 19.03 19.25 19.02 19.17 794,889
03/20/2019 19.1 19.14 19 19.02 1,106,432
03/19/2019 19.24 19.2606 19.08 19.12 1,234,025
03/18/2019 18.98 19.225 18.98 19.22 1,254,738
03/15/2019 19.04 19.08 18.98 19.04 2,009,191
03/14/2019 19 19.08 18.96 19 1,121,815
03/13/2019 19.01 19.155 18.97 18.98 1,381,438
03/12/2019 19 19.09 18.96 18.98 1,271,510
03/11/2019 18.78 19 18.76 18.97 1,306,677
03/08/2019 18.61 18.83 18.59 18.71 1,324,668
03/07/2019 18.67 18.7 18.55 18.58 933,866
03/06/2019 18.73 18.7405 18.6 18.64 815,337
03/05/2019 18.64 18.68 18.56 18.66 909,160
03/04/2019 18.65 18.72 18.55 18.65 1,247,130
03/01/2019 18.55 18.63 18.41 18.58 1,049,244
02/28/2019 18.49 18.56 18.4 18.49 2,447,315
02/27/2019 18.52 18.57 18.38 18.5 936,072
02/26/2019 18.64 18.64 18.52 18.52 1,281,122
02/25/2019 18.68 18.745 18.59 18.62 1,171,129
02/22/2019 18.56 18.72 18.54 18.66 1,046,681
02/21/2019 18.37 18.59 18.37 18.54 1,275,959
02/20/2019 18.49 18.5199 18.39 18.4 1,344,966
02/19/2019 18.52 18.62 18.47 18.48 1,286,684
02/15/2019 18.6 18.64 18.48 18.52 1,915,747
02/14/2019 18.6 18.65 18.48 18.53 2,627,361
02/13/2019 19.02 19.1 18.38 18.75 3,139,530
02/12/2019 19.1 19.15 19.03 19.06 1,291,122
02/11/2019 19.17 19.18 19.02 19.07 792,983
02/08/2019 19 19.175 19 19.15 969,838
02/07/2019 19.03 19.11 18.915 19.04 1,240,998
02/06/2019 19.17 19.21 19.035 19.09 1,189,878
02/05/2019 19.18 19.2 19.1 19.17 992,102
02/04/2019 19.2 19.2 19.03 19.2 1,011,484
02/01/2019 19.05 19.2 19.005 19.17 1,733,778
01/31/2019 18.97 19.045 18.94 19.03 1,685,166
01/30/2019 18.94 19 18.87 18.95 1,108,645
01/29/2019 18.92 18.97 18.89 18.92 991,756
01/28/2019 18.88 19 18.84 18.94 1,659,971
01/25/2019 18.85 19 18.79 18.91 1,095,670
01/24/2019 18.8 18.84 18.69 18.79 1,137,441
01/23/2019 18.67 18.84 18.63 18.79 1,251,665
01/22/2019 18.6 18.7 18.575 18.66 1,579,219
01/18/2019 18.63 18.69 18.55 18.59 1,141,133
01/17/2019 18.56 18.6595 18.535 18.58 1,247,949
01/16/2019 18.51 18.67 18.46 18.54 1,263,637
01/15/2019 18.38 18.51 18.35 18.42 1,012,775
01/14/2019 18.31 18.5302 18.3044 18.38 1,337,668
01/11/2019 18.23 18.38 18.23 18.32 735,652
01/10/2019 18.24 18.41 18.21 18.23 1,056,749
01/09/2019 18.16 18.3 17.965 18.28 1,032,225
01/08/2019 18.21 18.325 18.03 18.09 1,602,145
01/07/2019 18.15 18.44 18.12 18.16 1,545,045
01/04/2019 18.03 18.25 17.98 18.09 1,271,053
01/03/2019 17.85 18.12 17.84 17.95 1,561,039
01/02/2019 17.72 17.95 17.63 17.88 1,210,914
12/31/2018 18.2 18.24 17.69 17.82 1,554,847
12/28/2018 18.21 18.44 18.09 18.2 1,862,300
12/27/2018 18.26 18.55 17.77 18.54 2,448,498
12/26/2018 17.36 18.305 17.36 18.29 2,338,304
12/24/2018 17.45 17.49 16.88 17.35 1,596,526
*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?

Smart Portfolio