Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.640 -0.070 (-1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	5.314	5.320	5.278	5.302	83,338	+0.01(+0.17%)
Feb 26, 2015	5.284	5.299	5.257	5.293	118,948	-0.01(-0.11%)
Feb 25, 2015	5.335	5.344	5.257	5.299	149,716	+0.02(+0.34%)
Feb 24, 2015	5.287	5.296	5.254	5.281	108,561	-0.01(-0.28%)
Feb 23, 2015	5.278	5.317	5.260	5.296	64,198	+0.04(+0.68%)
Feb 20, 2015	5.230	5.281	5.218	5.260	88,927	+0.03(+0.57%)
Feb 19, 2015	5.230	5.239	5.189	5.230	76,294	+0.03(+0.63%)
Feb 18, 2015	5.158	5.197	5.122	5.197	74,517	+0.02(+0.40%)
Feb 17, 2015	5.122	5.194	5.122	5.176	79,165	+0.05(+1.05%)
Feb 13, 2015	5.188	5.122	5.122	5.122	152,240	-0.08(-1.61%)
Feb 12, 2015	5.095	5.212	5.095	5.206	58,208	+0.11(+2.18%)
Feb 11, 2015	5.092	5.167	5.045	5.095	159,015	+0.07(+1.31%)
Feb 10, 2015	5.014	5.107	5.014	5.029	157,769	-0.01(-0.12%)
Feb 09, 2015	5.143	5.143	5.020	5.035	165,528	-0.09(-1.75%)
Feb 06, 2015	5.143	5.143	5.077	5.125	108,581	+0.04(+0.71%)
Feb 05, 2015	5.086	5.092	5.035	5.089	70,344	+0.05(+1.01%)
Feb 04, 2015	5.035	5.071	5.005	5.038	99,817	+0.02(+0.48%)
Feb 03, 2015	5.068	5.068	4.999	5.014	206,249	+0.00(+0.00%)

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.