Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 +0.030 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.