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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2023 5.617 5.699 5.600 5.600 384,882 -0.01(-0.15%)
Feb 27, 2023 5.642 5.691 5.576 5.609 295,316 +0.02(+0.29%)
Feb 24, 2023 5.559 5.633 5.510 5.592 372,115 -0.01(-0.15%)
Feb 23, 2023 5.534 5.617 5.485 5.600 361,194 +0.09(+1.64%)
Feb 22, 2023 5.427 5.534 5.403 5.510 405,253 +0.11(+1.98%)
Feb 21, 2023 5.551 5.555 5.378 5.403 380,805 -0.16(-2.96%)
Feb 17, 2023 5.625 5.649 5.526 5.567 352,575 -0.07(-1.17%)
Feb 16, 2023 5.592 5.703 5.576 5.633 260,758 -0.02(-0.44%)
Feb 15, 2023 5.674 5.674 5.617 5.658 190,325 -0.06(-1.01%)
Feb 14, 2023 5.732 5.749 5.633 5.716 344,531 -0.04(-0.72%)
Feb 13, 2023 5.782 5.798 5.724 5.757 268,867 +0.00(+0.00%)
Feb 10, 2023 5.666 5.757 5.666 5.757 184,306 +0.07(+1.30%)
Feb 09, 2023 5.847 5.963 5.666 5.683 440,664 -0.13(-2.27%)
Feb 08, 2023 5.823 5.835 5.740 5.814 195,014 -0.02(-0.42%)
Feb 07, 2023 5.691 5.839 5.642 5.839 243,205 +0.14(+2.46%)
Feb 06, 2023 5.839 5.839 5.683 5.699 425,077 -0.13(-2.26%)
Feb 03, 2023 5.856 5.856 5.740 5.831 219,375 -0.02(-0.28%)
Feb 02, 2023 5.905 5.905 5.798 5.847 418,357 +0.00(+0.00%)
Feb 01, 2023 5.740 5.880 5.707 5.847 485,035 +0.09(+1.57%)
Jan 31, 2023 5.633 5.765 5.633 5.757 422,969 +0.18(+3.25%)
Jan 30, 2023 5.683 5.699 5.563 5.576 423,088 -0.19(-3.29%)
Jan 27, 2023 5.642 5.770 5.642 5.765 460,235 +0.12(+2.19%)
Jan 26, 2023 5.650 5.650 5.543 5.642 294,459 +0.08(+1.48%)
Jan 25, 2023 5.518 5.576 5.485 5.559 217,820 +0.02(+0.45%)
Jan 24, 2023 5.617 5.658 5.514 5.534 339,547 -0.05(-0.89%)
Jan 23, 2023 5.518 5.640 5.518 5.584 430,012 +0.08(+1.50%)
Jan 20, 2023 5.370 5.502 5.345 5.502 455,779 +0.17(+3.25%)
Jan 19, 2023 5.287 5.394 5.271 5.329 409,109 +0.02(+0.47%)
Jan 18, 2023 5.329 5.386 5.265 5.304 481,684 -0.02(-0.31%)
Jan 17, 2023 5.362 5.411 5.304 5.320 945,740 -0.02(-0.31%)
Jan 13, 2023 5.254 5.386 5.222 5.337 478,046 +0.05(+0.93%)
Jan 12, 2023 5.156 5.324 5.106 5.287 967,165 +0.16(+3.05%)
Jan 11, 2023 5.016 5.172 5.016 5.131 889,260 +0.14(+2.81%)
Jan 10, 2023 4.900 5.007 4.867 4.991 476,713 +0.10(+2.02%)
Jan 09, 2023 4.884 4.933 4.859 4.892 652,424 +0.01(+0.17%)
Jan 06, 2023 4.851 4.884 4.810 4.884 546,999 +0.04(+0.85%)
Jan 05, 2023 4.801 4.859 4.769 4.843 285,791 +0.02(+0.34%)
Jan 04, 2023 4.892 4.892 4.810 4.826 346,098 -0.03(-0.68%)
Jan 03, 2023 4.843 4.900 4.777 4.859 448,768 +0.08(+1.72%)
Dec 30, 2022 4.777 4.785 4.711 4.777 529,873 -0.01(-0.17%)
Dec 29, 2022 4.818 4.876 4.760 4.785 521,161 -0.03(-0.68%)
Dec 28, 2022 4.897 4.897 4.786 4.818 971,437 -0.06(-1.29%)
Dec 27, 2022 4.889 4.897 4.802 4.881 730,901 +0.02(+0.49%)
Dec 23, 2022 4.747 4.857 4.723 4.857 521,230 +0.12(+2.49%)
Dec 22, 2022 4.700 4.771 4.668 4.739 634,533 +0.04(+0.84%)
Dec 21, 2022 4.637 4.723 4.637 4.700 421,738 +0.09(+1.88%)
Dec 20, 2022 4.598 4.696 4.512 4.613 551,091 +0.03(+0.69%)
Dec 19, 2022 4.448 4.637 4.448 4.582 553,365 +0.16(+3.56%)
Dec 16, 2022 4.542 4.567 4.409 4.424 366,490 -0.16(-3.44%)
Dec 15, 2022 4.566 4.609 4.503 4.582 311,460 -0.01(-0.17%)
Dec 14, 2022 4.598 4.645 4.574 4.590 308,319 +0.00(+0.00%)
Dec 13, 2022 4.645 4.716 4.558 4.590 298,736 +0.05(+1.04%)
Dec 12, 2022 4.684 4.684 4.503 4.542 455,671 -0.08(-1.70%)
Dec 09, 2022 4.535 4.637 4.503 4.621 168,040 +0.06(+1.21%)
Dec 08, 2022 4.519 4.598 4.519 4.566 250,667 +0.04(+0.87%)
Dec 07, 2022 4.511 4.570 4.472 4.527 182,345 +0.02(+0.52%)
Dec 06, 2022 4.566 4.582 4.476 4.503 283,294 -0.09(-1.89%)
Dec 05, 2022 4.684 4.691 4.582 4.590 327,403 -0.09(-1.85%)
Dec 02, 2022 4.668 4.700 4.621 4.676 393,700 +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.