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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 4.617 4.646 4.542 4.592 428,284 +0.00(+0.00%)
Apr 27, 2023 4.592 4.633 4.517 4.592 275,075 +0.06(+1.28%)
Apr 26, 2023 4.467 4.550 4.451 4.534 268,835 +0.07(+1.49%)
Apr 25, 2023 4.525 4.534 4.451 4.467 419,898 -0.08(-1.82%)
Apr 24, 2023 4.534 4.550 4.434 4.550 297,189 +0.00(+0.00%)
Apr 21, 2023 4.575 4.575 4.492 4.550 283,072 +0.02(+0.55%)
Apr 20, 2023 4.559 4.575 4.476 4.525 262,986 -0.05(-1.09%)
Apr 19, 2023 4.500 4.608 4.500 4.575 249,262 +0.02(+0.55%)
Apr 18, 2023 4.608 4.650 4.517 4.550 203,112 -0.03(-0.72%)
Apr 17, 2023 4.484 4.600 4.451 4.584 398,780 +0.10(+2.22%)
Apr 14, 2023 4.500 4.525 4.417 4.484 337,412 +0.02(+0.37%)
Apr 13, 2023 4.442 4.476 4.384 4.467 238,982 +0.02(+0.56%)
Apr 12, 2023 4.484 4.517 4.397 4.442 280,169 +0.00(+0.00%)
Apr 11, 2023 4.384 4.480 4.368 4.442 295,808 +0.07(+1.71%)
Apr 10, 2023 4.525 4.542 4.301 4.368 503,104 -0.17(-3.66%)
Apr 06, 2023 4.600 4.613 4.517 4.534 261,039 -0.04(-0.91%)
Apr 05, 2023 4.442 4.600 4.442 4.575 660,303 +0.12(+2.61%)
Apr 04, 2023 4.451 4.513 4.426 4.459 473,134 +0.00(+0.00%)
Apr 03, 2023 4.484 4.542 4.426 4.459 874,609 -0.12(-2.72%)
Mar 31, 2023 4.642 4.642 4.488 4.584 787,523 -0.03(-0.72%)
Mar 30, 2023 4.683 4.733 4.476 4.617 728,630 +0.01(+0.18%)
Mar 29, 2023 4.593 4.688 4.561 4.608 1,332,928 +0.03(+0.69%)
Mar 28, 2023 4.569 4.601 4.482 4.577 955,041 +0.02(+0.52%)
Mar 27, 2023 4.624 4.652 4.434 4.553 1,449,607 +0.02(+0.35%)
Mar 24, 2023 4.395 4.640 4.363 4.537 1,031,362 +0.13(+2.87%)
Mar 23, 2023 4.474 4.545 4.371 4.410 397,891 -0.02(-0.54%)
Mar 22, 2023 4.537 4.545 4.426 4.434 636,891 -0.09(-1.93%)
Mar 21, 2023 4.529 4.561 4.466 4.521 680,469 +0.10(+2.15%)
Mar 20, 2023 4.403 4.529 4.387 4.426 812,365 +0.09(+2.01%)
Mar 17, 2023 4.244 4.379 4.181 4.339 681,887 +0.10(+2.24%)
Mar 16, 2023 4.228 4.292 4.079 4.244 1,236,567 +0.02(+0.56%)
Mar 15, 2023 4.268 4.276 4.110 4.220 419,520 -0.13(-2.91%)
Mar 14, 2023 4.347 4.482 4.276 4.347 708,008 +0.13(+3.00%)
Mar 13, 2023 4.355 4.379 4.166 4.220 1,040,263 -0.17(-3.96%)
Mar 10, 2023 4.482 4.593 4.395 4.395 865,204 -0.09(-1.94%)
Mar 09, 2023 4.569 4.640 4.458 4.482 945,963 -0.09(-1.91%)
Mar 08, 2023 5.028 5.028 4.450 4.569 2,990,274 -0.66(-12.58%)
Mar 07, 2023 5.266 5.297 5.194 5.226 488,726 -0.05(-0.90%)
Mar 06, 2023 5.345 5.361 5.218 5.274 521,175 -0.06(-1.19%)
Mar 03, 2023 5.329 5.353 5.282 5.337 303,343 +0.07(+1.35%)
Mar 02, 2023 5.258 5.301 5.179 5.266 305,404 -0.04(-0.75%)
Mar 01, 2023 5.408 5.408 5.250 5.305 437,804 -0.08(-1.47%)
Feb 28, 2023 5.400 5.479 5.384 5.384 400,319 -0.01(-0.15%)
Feb 27, 2023 5.424 5.472 5.361 5.392 307,161 +0.02(+0.29%)
Feb 24, 2023 5.345 5.416 5.297 5.377 387,039 -0.01(-0.15%)
Feb 23, 2023 5.321 5.400 5.274 5.384 375,681 +0.09(+1.64%)
Feb 22, 2023 5.218 5.321 5.194 5.297 421,506 +0.10(+1.98%)
Feb 21, 2023 5.337 5.341 5.171 5.194 396,078 -0.16(-2.96%)
Feb 17, 2023 5.408 5.431 5.313 5.353 366,715 -0.06(-1.17%)
Feb 16, 2023 5.377 5.483 5.361 5.416 271,216 -0.02(-0.44%)
Feb 15, 2023 5.456 5.456 5.400 5.440 197,959 -0.06(-1.01%)
Feb 14, 2023 5.511 5.527 5.416 5.495 358,349 -0.04(-0.72%)
Feb 13, 2023 5.559 5.574 5.503 5.535 279,651 +0.00(+0.00%)
Feb 10, 2023 5.448 5.535 5.448 5.535 191,698 +0.07(+1.30%)
Feb 09, 2023 5.622 5.733 5.448 5.464 458,338 -0.13(-2.27%)
Feb 08, 2023 5.598 5.610 5.519 5.590 202,836 -0.02(-0.42%)
Feb 07, 2023 5.472 5.614 5.424 5.614 252,959 +0.13(+2.46%)
Feb 06, 2023 5.614 5.614 5.464 5.479 442,126 -0.13(-2.26%)
Feb 03, 2023 5.630 5.630 5.519 5.606 228,173 -0.02(-0.28%)
Feb 02, 2023 5.677 5.677 5.575 5.622 435,136 +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.