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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 +0.040 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2018 7.989 8.062 7.910 7.932 4,089,170 -0.53(-6.26%)
May 30, 2018 8.417 8.470 8.402 8.461 225,136 +0.05(+0.63%)
May 29, 2018 8.360 8.426 8.360 8.408 166,575 +0.01(+0.16%)
May 25, 2018 8.395 8.395 8.395 0 +0.09(+1.06%)
May 24, 2018 8.404 8.404 8.307 8.307 101,954 -0.10(-1.21%)
May 23, 2018 8.351 8.426 8.281 8.408 151,236 +0.06(+0.69%)
May 22, 2018 8.404 8.404 8.351 8.351 97,783 -0.04(-0.53%)
May 21, 2018 8.356 8.439 8.311 8.395 219,009 +0.07(+0.90%)
May 18, 2018 8.320 8.347 8.294 8.320 96,165 +0.00(+0.00%)
May 17, 2018 8.311 8.329 8.294 8.320 81,485 +0.01(+0.11%)
May 16, 2018 8.272 8.329 8.250 8.311 139,049 +0.07(+0.80%)
May 15, 2018 8.214 8.272 8.214 8.245 105,075 +0.02(+0.27%)
May 14, 2018 8.219 8.285 8.192 8.223 193,184 +0.03(+0.38%)
May 11, 2018 8.117 8.201 8.106 8.192 292,720 +0.11(+1.42%)
May 10, 2018 7.963 8.135 7.954 8.078 353,514 +0.15(+1.95%)
May 09, 2018 7.923 7.958 7.816 7.923 221,487 +0.02(+0.22%)
May 08, 2018 7.928 7.941 7.875 7.906 188,247 -0.04(-0.50%)
May 07, 2018 7.861 7.976 7.857 7.945 288,658 +0.08(+0.95%)
May 04, 2018 7.822 7.883 7.795 7.870 127,099 +0.06(+0.79%)
May 03, 2018 7.729 7.809 7.672 7.809 196,412 +0.07(+0.91%)
May 02, 2018 7.786 7.800 7.725 7.738 162,009 -0.05(-0.68%)
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.