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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 6.191 6.224 5.967 5.967 756,821 -0.21(-3.41%)
Mar 30, 2021 6.204 6.274 6.082 6.178 381,500 +0.00(+0.00%)
Mar 29, 2021 6.215 6.271 6.172 6.178 600,402 -0.05(-0.80%)
Mar 26, 2021 6.278 6.296 6.172 6.228 357,815 +0.01(+0.10%)
Mar 25, 2021 6.153 6.321 6.041 6.222 399,844 +0.06(+0.91%)
Mar 24, 2021 6.222 6.408 6.166 6.166 320,993 -0.04(-0.70%)
Mar 23, 2021 6.247 6.296 6.184 6.209 383,050 -0.02(-0.30%)
Mar 22, 2021 6.278 6.278 6.166 6.228 248,948 -0.06(-0.89%)
Mar 19, 2021 6.228 6.340 6.166 6.284 525,943 +0.03(+0.50%)
Mar 18, 2021 6.371 6.390 6.234 6.253 226,070 -0.09(-1.47%)
Mar 17, 2021 6.259 6.352 6.184 6.346 296,484 +0.12(+1.90%)
Mar 16, 2021 6.303 6.303 6.200 6.228 369,463 -0.03(-0.50%)
Mar 15, 2021 6.303 6.327 6.197 6.259 460,817 -0.01(-0.20%)
Mar 12, 2021 6.358 6.445 6.271 6.271 405,438 -0.07(-1.08%)
Mar 11, 2021 6.340 6.383 6.284 6.340 328,031 +0.01(+0.20%)
Mar 10, 2021 6.147 6.520 6.060 6.327 979,988 -0.27(-4.05%)
Mar 09, 2021 6.526 6.626 6.452 6.595 273,206 +0.09(+1.34%)
Mar 08, 2021 6.228 6.532 6.178 6.508 385,171 +0.25(+3.97%)
Mar 05, 2021 6.278 6.278 5.930 6.259 283,967 +0.02(+0.30%)
Mar 04, 2021 6.396 6.439 6.110 6.240 409,385 -0.13(-2.05%)
Mar 03, 2021 6.334 6.477 6.296 6.371 303,271 +0.05(+0.79%)
Mar 02, 2021 6.215 6.484 6.178 6.321 348,937 +0.08(+1.29%)
Mar 01, 2021 6.271 6.327 6.147 6.240 297,567 +0.14(+2.24%)
Feb 26, 2021 6.041 6.197 5.936 6.104 261,282 +0.12(+1.97%)
Feb 25, 2021 6.228 6.327 5.979 5.986 294,703 -0.19(-3.02%)
Feb 24, 2021 6.054 6.191 6.041 6.172 334,620 +0.17(+2.79%)
Feb 23, 2021 6.079 6.079 5.923 6.004 154,071 -0.04(-0.62%)
Feb 22, 2021 5.992 6.091 5.986 6.041 363,549 +0.01(+0.21%)
Feb 19, 2021 5.874 6.085 5.874 6.029 182,769 +0.16(+2.65%)
Feb 18, 2021 5.979 5.990 5.818 5.874 168,091 -0.11(-1.77%)
Feb 17, 2021 6.091 6.091 5.923 5.979 263,184 -0.07(-1.23%)
Feb 16, 2021 6.017 6.135 5.979 6.054 336,653 +0.09(+1.56%)
Feb 12, 2021 5.805 6.017 5.805 5.961 200,788 +0.12(+2.02%)
Feb 11, 2021 5.805 5.874 5.768 5.843 212,111 +0.06(+1.08%)
Feb 10, 2021 5.774 5.867 5.756 5.780 181,285 +0.01(+0.11%)
Feb 09, 2021 5.836 5.843 5.731 5.774 351,326 -0.06(-1.07%)
Feb 08, 2021 5.867 5.892 5.793 5.836 316,172 -0.04(-0.63%)
Feb 05, 2021 5.799 5.905 5.793 5.874 262,730 +0.08(+1.39%)
Feb 04, 2021 5.650 5.811 5.650 5.793 165,832 +0.14(+2.53%)
Feb 03, 2021 5.662 5.737 5.606 5.650 142,199 +0.00(+0.00%)
Feb 02, 2021 5.519 5.686 5.482 5.650 252,868 +0.17(+3.18%)
Feb 01, 2021 5.501 5.526 5.376 5.476 394,226 +0.01(+0.11%)
Jan 29, 2021 5.594 5.594 5.470 5.470 330,625 -0.12(-2.22%)
Jan 28, 2021 5.656 5.681 5.501 5.594 261,311 +0.01(+0.11%)
Jan 27, 2021 5.762 5.762 5.563 5.588 420,436 -0.24(-4.06%)
Jan 26, 2021 5.793 5.880 5.731 5.824 364,973 +0.06(+0.97%)
Jan 25, 2021 5.774 5.805 5.656 5.768 222,078 +0.01(+0.11%)
Jan 22, 2021 5.656 5.762 5.575 5.762 253,077 +0.09(+1.64%)
Jan 21, 2021 5.594 5.718 5.575 5.669 250,308 +0.06(+1.11%)
Jan 20, 2021 5.432 5.619 5.420 5.606 262,381 +0.18(+3.32%)
Jan 19, 2021 5.501 5.501 5.414 5.426 330,744 -0.04(-0.80%)
Jan 15, 2021 5.507 5.550 5.470 5.470 238,919 -0.06(-1.12%)
Jan 14, 2021 5.544 5.582 5.495 5.532 277,599 +0.00(+0.00%)
Jan 13, 2021 5.569 5.588 5.505 5.532 213,218 -0.03(-0.56%)
Jan 12, 2021 5.557 5.619 5.538 5.563 184,143 -0.01(-0.11%)
Jan 11, 2021 5.550 5.637 5.526 5.569 225,068 -0.02(-0.44%)
Jan 08, 2021 5.588 5.619 5.526 5.594 230,713 +0.01(+0.11%)
Jan 07, 2021 5.582 5.644 5.501 5.588 219,561 +0.04(+0.67%)
Jan 06, 2021 5.476 5.656 5.439 5.550 281,927 +0.12(+2.17%)
Jan 05, 2021 5.451 5.519 5.407 5.432 367,147 -0.04(-0.79%)
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.