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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.720 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2023 3.816 3.816 3.715 3.724 488,903 -0.10(-2.65%)
Dec 28, 2023 3.899 3.899 3.816 3.826 403,372 -0.07(-1.89%)
Dec 27, 2023 3.855 3.908 3.792 3.899 1,043,419 +0.04(+1.15%)
Dec 26, 2023 3.739 3.871 3.721 3.855 501,695 +0.14(+3.84%)
Dec 22, 2023 3.677 3.721 3.668 3.712 318,308 +0.04(+0.97%)
Dec 21, 2023 3.677 3.690 3.614 3.677 505,049 +0.04(+0.98%)
Dec 20, 2023 3.659 3.792 3.606 3.641 830,893 -0.02(-0.49%)
Dec 19, 2023 3.695 3.775 3.659 3.659 959,050 +0.08(+2.24%)
Dec 18, 2023 3.712 3.757 3.516 3.579 1,991,649 -0.07(-1.95%)
Dec 15, 2023 3.668 3.721 3.641 3.650 1,137,383 -0.07(-1.91%)
Dec 14, 2023 3.712 3.801 3.463 3.721 3,271,761 +0.02(+0.48%)
Dec 13, 2023 3.534 3.703 3.516 3.703 552,363 +0.17(+4.79%)
Dec 12, 2023 3.561 3.561 3.516 3.534 364,613 -0.03(-0.75%)
Dec 11, 2023 3.561 3.579 3.521 3.561 290,395 +0.02(+0.50%)
Dec 08, 2023 3.508 3.561 3.499 3.543 183,619 +0.07(+2.05%)
Dec 07, 2023 3.499 3.516 3.472 3.472 163,354 -0.03(-0.76%)
Dec 06, 2023 3.516 3.561 3.492 3.499 213,190 -0.02(-0.51%)
Dec 05, 2023 3.516 3.534 3.499 3.516 121,389 +0.00(+0.00%)
Dec 04, 2023 3.543 3.561 3.481 3.516 273,831 -0.07(-1.99%)
Dec 01, 2023 3.472 3.588 3.472 3.588 284,164 +0.08(+2.28%)
Nov 30, 2023 3.561 3.561 3.499 3.508 135,633 -0.04(-1.01%)
Nov 29, 2023 3.543 3.560 3.508 3.543 159,043 +0.02(+0.51%)
Nov 28, 2023 3.508 3.525 3.454 3.525 153,056 +0.04(+1.02%)
Nov 27, 2023 3.472 3.508 3.454 3.490 155,165 -0.02(-0.51%)
Nov 24, 2023 3.445 3.516 3.445 3.508 81,460 +0.04(+1.29%)
Nov 22, 2023 3.472 3.552 3.445 3.463 170,690 -0.02(-0.51%)
Nov 21, 2023 3.490 3.490 3.454 3.481 99,154 -0.01(-0.26%)
Nov 20, 2023 3.347 3.499 3.324 3.490 247,507 +0.12(+3.43%)
Nov 17, 2023 3.321 3.374 3.285 3.374 116,814 +0.07(+2.16%)
Nov 16, 2023 3.347 3.352 3.276 3.303 139,564 -0.04(-1.07%)
Nov 15, 2023 3.321 3.348 3.307 3.338 122,458 +0.02(+0.54%)
Nov 14, 2023 3.089 3.347 3.080 3.321 511,954 +0.28(+9.06%)
Nov 13, 2023 3.071 3.076 3.040 3.045 148,421 -0.04(-1.44%)
Nov 10, 2023 3.134 3.134 3.080 3.089 152,135 -0.02(-0.57%)
Nov 09, 2023 3.178 3.196 3.089 3.107 129,749 -0.05(-1.69%)
Nov 08, 2023 3.134 3.169 3.120 3.160 97,876 +0.00(+0.00%)
Nov 07, 2023 3.151 3.205 3.076 3.160 234,286 +0.02(+0.57%)
Nov 06, 2023 3.214 3.232 3.089 3.143 244,275 -0.01(-0.28%)
Nov 03, 2023 3.027 3.165 2.982 3.151 472,368 +0.32(+11.32%)
Nov 02, 2023 2.760 2.840 2.733 2.831 246,317 +0.10(+3.58%)
Nov 01, 2023 2.671 2.733 2.617 2.733 349,437 +0.09(+3.37%)
Oct 31, 2023 2.537 2.751 2.537 2.644 370,600 +0.15(+6.07%)
Oct 30, 2023 2.493 2.520 2.475 2.493 186,572 -0.01(-0.36%)
Oct 27, 2023 2.493 2.537 2.466 2.502 207,311 +0.02(+0.72%)
Oct 26, 2023 2.466 2.555 2.466 2.484 216,706 +0.02(+0.72%)
Oct 25, 2023 2.573 2.582 2.466 2.466 252,995 -0.10(-3.82%)
Oct 24, 2023 2.564 2.607 2.564 2.564 125,313 -0.02(-0.69%)
Oct 23, 2023 2.662 2.671 2.537 2.582 255,136 -0.10(-3.65%)
Oct 20, 2023 2.680 2.697 2.653 2.680 209,071 +0.01(+0.33%)
Oct 19, 2023 2.804 2.893 2.662 2.671 404,540 -0.13(-4.76%)
Oct 18, 2023 2.884 2.916 2.795 2.804 226,681 -0.11(-3.67%)
Oct 17, 2023 2.893 2.938 2.893 2.911 152,709 -0.02(-0.61%)
Oct 16, 2023 2.929 2.965 2.920 2.929 158,835 +0.01(+0.30%)
Oct 13, 2023 3.000 3.000 2.893 2.920 185,375 -0.05(-1.80%)
Oct 12, 2023 3.071 3.071 2.973 2.973 121,978 -0.09(-2.91%)
Oct 11, 2023 3.054 3.080 3.036 3.062 109,629 +0.00(+0.00%)
Oct 10, 2023 3.089 3.103 3.054 3.062 182,248 +0.02(+0.58%)
Oct 09, 2023 3.000 3.054 2.938 3.045 126,410 +0.03(+0.89%)
Oct 06, 2023 2.991 3.049 2.982 3.018 87,992 +0.03(+0.89%)
Oct 05, 2023 2.956 3.009 2.951 2.991 152,950 +0.03(+0.90%)
Oct 04, 2023 2.982 3.014 2.920 2.965 243,447 -0.03(-0.89%)
Oct 03, 2023 3.116 3.125 2.973 2.991 372,085 -0.14(-4.55%)
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.