Chimera Investment Stock Price History | Historical CIM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	4.650	4.650	4.600	4.600	4,200	-0.06(-1.29%)
Feb 26, 2004	4.550	4.660	4.520	4.660	4,900	+0.16(+3.56%)
Feb 25, 2004	4.540	4.570	4.480	4.500	18,600	+0.07(+1.58%)
Feb 24, 2004	4.660	4.660	4.300	4.430	52,700	-0.22(-4.73%)
Feb 23, 2004	4.670	4.730	4.500	4.650	24,000	-0.02(-0.43%)
Feb 20, 2004	4.670	4.690	4.670	4.670	8,300	+0.00(+0.00%)
Feb 19, 2004	4.730	4.730	4.670	4.670	4,900	-0.06(-1.27%)
Feb 18, 2004	4.730	4.730	4.660	4.730	16,100	+0.03(+0.64%)
Feb 17, 2004	4.760	4.760	4.640	4.700	17,200	-0.06(-1.26%)
Feb 13, 2004	4.780	4.780	4.720	4.760	8,800	-0.02(-0.42%)
Feb 12, 2004	4.750	4.810	4.750	4.780	24,600	-0.03(-0.62%)
Feb 11, 2004	4.750	4.810	4.750	4.810	6,800	+0.00(+0.00%)
Feb 10, 2004	4.730	4.810	4.720	4.810	7,200	+0.00(+0.00%)
Feb 09, 2004	4.810	4.810	4.750	4.810	20,900	+0.00(+0.00%)
Feb 06, 2004	4.790	4.810	4.750	4.810	13,200	+0.05(+1.05%)
Feb 05, 2004	4.730	4.800	4.700	4.760	10,200	-0.03(-0.63%)
Feb 04, 2004	4.710	4.790	4.710	4.790	5,400	+0.04(+0.84%)
Feb 03, 2004	4.730	4.800	4.720	4.750	12,200	-0.05(-1.04%)
Feb 02, 2004	4.750	4.810	4.700	4.800	20,700	+0.11(+2.35%)
Jan 30, 2004	4.680	4.750	4.680	4.690	21,500	-0.07(-1.47%)
Jan 29, 2004	4.720	4.800	4.710	4.760	27,000	+0.00(+0.00%)
Jan 28, 2004	4.780	4.830	4.750	4.760	7,200	-0.02(-0.42%)
Jan 27, 2004	4.800	4.820	4.780	4.780	10,300	-0.04(-0.83%)
Jan 26, 2004	4.840	4.860	4.820	4.820	18,400	-0.01(-0.21%)
Jan 23, 2004	4.860	4.860	4.810	4.830	5,500	-0.02(-0.41%)
Jan 22, 2004	4.810	4.860	4.810	4.850	12,100	+0.04(+0.83%)
Jan 21, 2004	4.850	4.850	4.810	4.810	17,900	-0.01(-0.21%)
Jan 20, 2004	4.810	4.850	4.810	4.820	10,500	-0.01(-0.21%)
Jan 16, 2004	4.860	4.860	4.810	4.830	11,200	-0.02(-0.41%)
Jan 15, 2004	4.810	4.860	4.810	4.850	6,400	+0.03(+0.62%)
Jan 14, 2004	4.810	4.860	4.810	4.820	6,000	-0.02(-0.41%)
Jan 13, 2004	4.810	4.870	4.810	4.840	1,600	-0.04(-0.82%)
Jan 12, 2004	4.790	4.890	4.790	4.880	18,500	+0.06(+1.24%)
Jan 09, 2004	4.780	4.800	4.780	4.820	9,600	+0.00(+0.00%)
Jan 08, 2004	4.770	4.830	4.770	4.820	22,100	+0.02(+0.42%)
Jan 07, 2004	4.780	4.790	4.780	4.800	3,700	+0.02(+0.42%)
Jan 06, 2004	4.760	4.780	4.750	4.780	8,600	+0.06(+1.27%)
Jan 05, 2004	4.700	4.780	4.700	4.720	22,400	-0.01(-0.21%)
Jan 02, 2004	4.760	4.780	4.730	4.730	13,600	-0.05(-1.05%)
Dec 31, 2003	4.730	4.790	4.730	4.780	4,600	+0.02(+0.42%)
Dec 30, 2003	4.810	4.810	4.760	4.760	3,700	+0.00(+0.00%)
Dec 29, 2003	4.830	4.830	4.760	4.760	13,000	-0.08(-1.65%)
Dec 26, 2003	4.800	4.840	4.760	4.840	4,100	+0.06(+1.26%)
Dec 24, 2003	4.780	4.840	4.720	4.780	21,200	-0.06(-1.24%)
Dec 23, 2003	4.780	4.850	4.770	4.840	14,800	+0.06(+1.26%)
Dec 22, 2003	4.850	4.850	4.780	4.780	13,600	-0.06(-1.24%)
Dec 19, 2003	4.840	4.840	4.800	4.840	5,900	+0.04(+0.83%)
Dec 18, 2003	4.830	4.840	4.800	4.800	6,400	+0.02(+0.42%)
Dec 17, 2003	4.800	4.800	4.780	4.780	4,700	-0.07(-1.44%)
Dec 16, 2003	4.850	4.850	4.850	4.850	5,900	+0.01(+0.21%)
Dec 15, 2003	4.790	4.840	4.780	4.840	9,400	+0.00(+0.00%)
Dec 12, 2003	4.760	4.890	4.760	4.840	10,100	+0.00(+0.00%)
Dec 11, 2003	4.880	4.880	4.750	4.840	14,100	-0.01(-0.21%)
Dec 10, 2003	4.800	4.890	4.800	4.850	8,100	+0.10(+2.11%)
Dec 09, 2003	4.840	4.840	4.710	4.750	5,800	-0.08(-1.66%)
Dec 08, 2003	4.800	4.850	4.800	4.830	7,700	+0.03(+0.63%)
Dec 05, 2003	4.790	4.850	4.750	4.800	8,300	+0.05(+1.05%)
Dec 04, 2003	4.840	4.840	4.750	4.750	8,100	+0.00(+0.00%)
Dec 03, 2003	4.850	4.850	4.690	4.750	7,500	-0.01(-0.21%)
Dec 02, 2003	4.800	4.800	4.800	4.760	5,100	+0.02(+0.42%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates