Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.040 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.937 8.976 8.898 8.937 525,479 -0.01(-0.16%)
Jan 30, 2019 8.961 8.968 8.918 8.951 586,047 +0.01(+0.11%)
Jan 29, 2019 8.937 8.979 8.913 8.942 351,237 +0.00(+0.05%)
Jan 28, 2019 9.000 9.014 8.927 8.937 455,213 -0.06(-0.70%)
Jan 25, 2019 9.009 9.019 8.990 9.000 386,480 +0.01(+0.16%)
Jan 24, 2019 9.009 9.009 8.947 8.985 228,837 -0.02(-0.21%)
Jan 23, 2019 8.971 9.009 8.947 9.005 268,992 +0.07(+0.76%)
Jan 22, 2019 8.942 8.985 8.927 8.937 313,833 -0.00(-0.05%)
Jan 18, 2019 8.966 8.985 8.922 8.942 240,541 -0.02(-0.22%)
Jan 17, 2019 8.927 8.985 8.927 8.961 446,630 +0.02(+0.27%)
Jan 16, 2019 8.869 8.980 8.869 8.937 451,780 +0.08(+0.93%)
Jan 15, 2019 8.903 8.908 8.816 8.855 232,468 -0.06(-0.70%)
Jan 14, 2019 8.903 8.980 8.879 8.918 276,941 -0.02(-0.22%)
Jan 11, 2019 8.889 8.947 8.869 8.937 229,983 +0.02(+0.27%)
Jan 10, 2019 8.947 8.947 8.850 8.913 329,630 -0.04(-0.49%)
Jan 09, 2019 8.971 8.981 8.840 8.956 285,173 -0.00(-0.05%)
Jan 08, 2019 9.019 9.043 8.879 8.961 440,915 -0.05(-0.59%)
Jan 07, 2019 8.966 9.070 8.840 9.014 482,388 +0.09(+1.03%)
Jan 04, 2019 8.729 8.932 8.642 8.922 344,044 +0.24(+2.73%)
Jan 03, 2019 8.560 8.705 8.507 8.686 390,763 +0.16(+1.93%)
Jan 02, 2019 8.406 8.526 8.290 8.521 323,114 +0.05(+0.57%)
Dec 31, 2018 8.584 8.584 8.396 8.473 389,585 -0.06(-0.68%)
Dec 28, 2018 8.386 8.584 8.386 8.531 513,168 +0.18(+2.20%)
Dec 27, 2018 8.282 8.357 8.119 8.348 449,270 +0.02(+0.22%)
Dec 26, 2018 8.035 8.338 8.017 8.329 436,192 +0.34(+4.32%)
Dec 24, 2018 8.157 8.157 7.947 7.984 210,809 -0.19(-2.34%)
Dec 21, 2018 8.129 8.431 8.129 8.175 616,112 +0.05(+0.63%)
Dec 20, 2018 8.385 8.408 8.087 8.124 542,597 -0.26(-3.06%)
Dec 19, 2018 8.562 8.594 8.357 8.380 402,778 -0.13(-1.48%)
Dec 18, 2018 8.483 8.557 8.455 8.506 375,081 +0.08(+1.00%)
Dec 17, 2018 8.781 8.781 8.416 8.422 487,286 -0.34(-3.83%)
Dec 14, 2018 8.725 8.813 8.692 8.758 234,208 +0.06(+0.64%)
Dec 13, 2018 8.655 8.706 8.646 8.702 220,080 +0.04(+0.48%)
Dec 12, 2018 8.790 8.795 8.655 8.660 281,080 -0.11(-1.27%)
Dec 11, 2018 8.795 8.799 8.720 8.771 251,695 +0.01(+0.16%)
Dec 10, 2018 8.804 8.841 8.674 8.758 334,864 -0.04(-0.42%)
Dec 07, 2018 8.818 8.869 8.762 8.795 267,912 +0.01(+0.11%)
Dec 06, 2018 8.720 8.795 8.655 8.785 255,177 +0.03(+0.37%)
Dec 04, 2018 8.855 8.869 8.739 8.753 283,153 -0.10(-1.11%)
Dec 03, 2018 9.014 9.014 8.841 8.851 407,016 -0.00(-0.05%)
Nov 30, 2018 8.916 8.930 8.781 8.855 413,889 -0.05(-0.58%)
Nov 29, 2018 8.888 8.939 8.855 8.907 296,575 -0.00(-0.05%)
Nov 28, 2018 8.851 8.937 8.809 8.911 283,411 +0.06(+0.63%)
Nov 27, 2018 8.860 8.892 8.837 8.855 247,187 +0.00(+0.00%)
Nov 26, 2018 8.916 8.921 8.823 8.855 301,478 +0.00(+0.05%)
Nov 23, 2018 8.860 8.921 8.823 8.851 109,912 -0.03(-0.37%)
Nov 21, 2018 8.883 8.883 8.883 0 +0.04(+0.47%)
Nov 20, 2018 8.879 8.935 8.770 8.841 299,486 -0.07(-0.84%)
Nov 19, 2018 8.883 8.962 8.832 8.916 379,967 +0.06(+0.63%)
Nov 16, 2018 8.827 8.865 8.781 8.860 206,730 +0.00(+0.05%)
Nov 15, 2018 8.874 8.893 8.732 8.855 387,723 -0.04(-0.42%)
Nov 14, 2018 8.925 8.930 8.851 8.893 348,607 -0.01(-0.10%)
Nov 13, 2018 8.837 8.935 8.744 8.902 538,252 +0.12(+1.38%)
Nov 12, 2018 8.851 8.874 8.725 8.781 426,897 -0.06(-0.63%)
Nov 09, 2018 8.795 8.846 8.702 8.837 435,142 +0.04(+0.48%)
Nov 08, 2018 8.618 8.795 8.580 8.795 640,627 +0.22(+2.55%)
Nov 07, 2018 8.501 8.580 8.427 8.576 211,184 +0.09(+1.10%)
Nov 06, 2018 8.380 8.497 8.338 8.483 108,274 +0.10(+1.22%)
Nov 05, 2018 8.394 8.492 8.343 8.380 199,285 +0.00(+0.00%)
Nov 02, 2018 8.371 8.464 8.306 8.380 274,352 +0.04(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.