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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 24, 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 (%)
Oct 30, 2020 5.728 5.752 5.511 5.529 328,528 -0.19(-3.27%)
Oct 29, 2020 5.626 5.734 5.493 5.716 510,647 +0.15(+2.71%)
Oct 28, 2020 5.312 5.632 5.282 5.565 913,295 +0.21(+3.83%)
Oct 27, 2020 5.457 5.511 5.342 5.360 257,120 -0.01(-0.22%)
Oct 26, 2020 5.457 5.469 5.360 5.372 185,947 -0.13(-2.41%)
Oct 23, 2020 5.457 5.595 5.447 5.505 98,740 +0.08(+1.56%)
Oct 22, 2020 5.390 5.475 5.372 5.420 138,356 -0.01(-0.11%)
Oct 21, 2020 5.426 5.472 5.360 5.426 153,376 -0.02(-0.33%)
Oct 20, 2020 5.523 5.547 5.432 5.444 189,628 -0.01(-0.22%)
Oct 19, 2020 5.674 5.674 5.457 5.457 147,943 -0.18(-3.11%)
Oct 16, 2020 5.668 5.698 5.607 5.632 108,681 -0.07(-1.27%)
Oct 15, 2020 5.710 5.716 5.626 5.704 132,925 -0.02(-0.32%)
Oct 14, 2020 5.728 5.764 5.663 5.722 121,979 +0.01(+0.11%)
Oct 13, 2020 5.710 5.752 5.638 5.716 147,473 -0.02(-0.42%)
Oct 12, 2020 5.776 5.801 5.692 5.740 106,265 -0.04(-0.63%)
Oct 09, 2020 5.915 5.915 5.764 5.776 116,799 -0.07(-1.14%)
Oct 08, 2020 5.710 5.906 5.698 5.843 190,438 +0.16(+2.87%)
Oct 07, 2020 5.716 5.716 5.571 5.680 167,566 +0.03(+0.53%)
Oct 06, 2020 5.680 5.825 5.644 5.650 265,611 -0.02(-0.32%)
Oct 05, 2020 5.704 5.704 5.595 5.668 217,488 +0.04(+0.75%)
Oct 02, 2020 5.487 5.668 5.438 5.626 204,274 +0.07(+1.19%)
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.