Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	6.312	6.332	6.247	6.274	171,640	-0.01(-0.10%)
May 27, 2021	6.293	6.335	6.268	6.280	181,888	+0.00(+0.00%)
May 26, 2021	6.236	6.306	6.204	6.280	198,857	+0.07(+1.13%)
May 25, 2021	6.229	6.389	6.210	6.210	370,633	-0.01(-0.21%)
May 24, 2021	6.191	6.242	6.165	6.223	254,575	+0.03(+0.52%)
May 21, 2021	6.229	6.255	6.153	6.191	254,575	-0.03(-0.41%)
May 20, 2021	6.255	6.255	6.140	6.217	205,919	-0.01(-0.21%)
May 19, 2021	6.127	6.242	6.044	6.229	286,030	+0.03(+0.41%)
May 18, 2021	6.172	6.261	6.153	6.204	321,231	+0.03(+0.52%)
May 17, 2021	6.121	6.191	6.025	6.172	278,281	+0.08(+1.36%)
May 14, 2021	5.993	6.146	5.919	6.089	475,259	+0.15(+2.58%)
May 13, 2021	5.680	5.935	5.654	5.935	490,732	+0.31(+5.57%)
May 12, 2021	6.006	6.025	5.622	5.622	942,439	-0.36(-6.08%)
May 11, 2021	6.236	6.236	5.814	5.987	1,071,342	-0.33(-5.26%)
May 10, 2021	6.510	6.523	6.319	6.319	507,789	-0.17(-2.56%)
May 07, 2021	6.459	6.542	6.440	6.485	353,154	+0.02(+0.30%)
May 06, 2021	6.542	6.562	6.312	6.466	476,757	-0.10(-1.56%)
May 05, 2021	6.485	6.574	6.395	6.568	224,856	+0.10(+1.48%)
May 04, 2021	6.581	6.587	6.421	6.472	389,348	-0.12(-1.75%)

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.