Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 +0.040 (+1.10%)

Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.823	7.902	7.760	7.892	153,376	+0.07(+0.88%)
Nov 27, 2019	7.802	7.865	7.765	7.823	258,159	+0.02(+0.27%)
Nov 26, 2019	7.691	7.870	7.691	7.802	278,489	+0.07(+0.95%)
Nov 25, 2019	7.649	7.770	7.597	7.728	291,497	+0.08(+1.10%)
Nov 22, 2019	7.581	7.686	7.570	7.644	244,871	+0.08(+1.04%)
Nov 21, 2019	7.575	7.623	7.533	7.565	212,535	-0.06(-0.83%)
Nov 20, 2019	7.628	7.693	7.544	7.628	260,214	-0.03(-0.41%)
Nov 19, 2019	7.554	7.702	7.533	7.660	376,633	+0.08(+1.11%)
Nov 18, 2019	7.633	7.639	7.533	7.575	378,886	-0.07(-0.96%)
Nov 15, 2019	7.560	7.765	7.523	7.649	649,004	+0.14(+1.89%)
Nov 14, 2019	7.644	7.655	7.491	7.507	319,099	-0.14(-1.86%)
Nov 13, 2019	7.460	7.763	7.436	7.649	780,703	+0.06(+0.76%)
Nov 12, 2019	7.407	7.623	7.359	7.591	689,104	+0.21(+2.78%)
Nov 11, 2019	7.302	7.407	7.299	7.386	314,623	+0.05(+0.72%)
Nov 08, 2019	7.270	7.365	7.249	7.333	247,149	+0.06(+0.80%)
Nov 07, 2019	7.270	7.302	7.201	7.275	167,190	+0.04(+0.51%)
Nov 06, 2019	7.201	7.270	7.178	7.238	212,180	+0.03(+0.44%)
Nov 05, 2019	7.270	7.344	7.191	7.207	273,310	-0.06(-0.80%)
Nov 04, 2019	7.186	7.270	7.138	7.265	368,225	+0.13(+1.85%)

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.