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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.505 +0.015 (+0.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 3, 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 30, 2014 5.231 5.298 5.205 5.218 409,435 -0.01(-0.26%)
May 29, 2014 5.220 5.242 5.196 5.231 556,156 +0.03(+0.67%)
May 28, 2014 5.177 5.231 5.167 5.196 82,356 +0.02(+0.47%)
May 27, 2014 5.164 5.234 5.132 5.172 155,331 +0.02(+0.37%)
May 23, 2014 5.145 5.153 5.153 5.153 53,912 +0.07(+1.38%)
May 22, 2014 5.142 5.153 5.072 5.083 54,671 -0.04(-0.84%)
May 21, 2014 5.156 5.156 5.118 5.126 47,227 -0.03(-0.63%)
May 20, 2014 5.161 5.164 5.145 5.159 52,559 -0.02(-0.42%)
May 19, 2014 5.129 5.199 5.107 5.180 134,644 +0.08(+1.48%)
May 16, 2014 5.129 5.129 5.043 5.105 170,460 +0.03(+0.58%)
May 15, 2014 5.129 5.172 5.046 5.075 112,443 -0.08(-1.62%)
May 14, 2014 5.207 5.207 5.132 5.159 103,980 -0.07(-1.34%)
May 13, 2014 5.204 5.258 5.145 5.228 178,038 -0.00(-0.05%)
May 12, 2014 5.239 5.246 5.204 5.231 160,321 +0.03(+0.57%)
May 09, 2014 5.193 5.290 5.134 5.202 126,148 +0.04(+0.78%)
May 08, 2014 5.215 5.215 5.161 5.161 35,061 -0.01(-0.10%)
May 07, 2014 5.129 5.193 5.110 5.167 48,119 +0.04(+0.73%)
May 06, 2014 5.191 5.199 5.110 5.129 108,104 -0.06(-1.19%)
May 05, 2014 5.188 5.231 5.183 5.191 65,342 +0.00(+0.00%)
May 02, 2014 5.218 5.234 5.150 5.191 76,370 -0.03(-0.52%)
May 01, 2014 5.097 5.250 5.097 5.218 90,484 +0.11(+2.21%)
Apr 30, 2014 5.145 5.167 5.083 5.105 69,272 -0.03(-0.52%)
Apr 29, 2014 5.247 5.254 5.126 5.132 147,189 -0.09(-1.70%)
Apr 28, 2014 5.220 5.296 5.207 5.220 271,344 +0.00(+0.05%)
Apr 25, 2014 5.245 5.247 5.193 5.218 78,667 -0.02(-0.36%)
Apr 24, 2014 5.266 5.266 5.205 5.237 59,646 +0.02(+0.41%)
Apr 23, 2014 5.226 5.296 5.176 5.215 109,331 +0.01(+0.26%)
Apr 22, 2014 5.177 5.237 5.148 5.202 142,199 +0.06(+1.15%)
Apr 21, 2014 5.132 5.199 5.118 5.142 242,960 +0.04(+0.74%)
Apr 17, 2014 5.070 5.105 5.105 5.105 52,053 +0.03(+0.53%)
Apr 16, 2014 4.997 5.083 4.968 5.078 368,168 +0.10(+2.00%)
Apr 15, 2014 5.013 5.013 4.881 4.978 109,387 -0.01(-0.22%)
Apr 14, 2014 5.040 5.040 4.986 4.989 90,510 -0.04(-0.75%)
Apr 11, 2014 4.962 5.040 4.947 5.027 91,264 +0.04(+0.81%)
Apr 10, 2014 5.024 5.029 4.930 4.986 299,851 -0.04(-0.75%)
Apr 09, 2014 5.016 5.043 5.008 5.024 137,949 +0.02(+0.38%)
Apr 08, 2014 5.032 5.043 4.978 5.005 150,628 -0.03(-0.69%)
Apr 07, 2014 5.035 5.083 5.027 5.040 192,171 -0.02(-0.32%)
Apr 04, 2014 5.167 5.167 5.051 5.056 261,952 -0.04(-0.74%)
Apr 03, 2014 5.086 5.159 5.044 5.094 374,001 -0.00(-0.05%)
Apr 02, 2014 5.027 5.124 5.027 5.097 719,318 +0.04(+0.80%)
Apr 01, 2014 5.067 5.083 5.016 5.056 368,915 +0.01(+0.27%)
Mar 31, 2014 5.043 5.107 5.003 5.043 347,201 +0.03(+0.64%)
Mar 28, 2014 5.094 5.094 5.000 5.011 410,280 +0.01(+0.16%)
Mar 27, 2014 4.969 5.016 4.948 5.003 356,451 +0.04(+0.74%)
Mar 26, 2014 4.914 5.060 4.906 4.966 950,567 +0.07(+1.44%)
Mar 25, 2014 4.843 4.895 4.827 4.895 206,327 +0.08(+1.58%)
Mar 24, 2014 4.814 4.873 4.798 4.819 194,217 +0.03(+0.55%)
Mar 21, 2014 4.822 4.882 4.791 4.793 333,807 -0.03(-0.54%)
Mar 20, 2014 4.793 4.830 4.793 4.819 155,598 +0.01(+0.22%)
Mar 19, 2014 4.819 4.851 4.806 4.809 382,012 +0.02(+0.49%)
Mar 18, 2014 4.774 4.790 4.733 4.785 169,358 +0.01(+0.11%)
Mar 17, 2014 4.835 4.859 4.728 4.780 304,512 -0.01(-0.27%)
Mar 14, 2014 4.819 4.825 4.783 4.793 203,735 -0.01(-0.16%)
Mar 13, 2014 4.819 4.830 4.767 4.801 261,259 -0.01(-0.11%)
Mar 12, 2014 4.806 4.806 4.780 4.806 135,692 +0.00(+0.00%)
Mar 11, 2014 4.832 4.874 4.783 4.806 531,899 -0.02(-0.33%)
Mar 10, 2014 4.662 4.851 4.662 4.822 377,064 +0.13(+2.85%)
Mar 07, 2014 4.788 4.788 4.636 4.688 373,166 -0.09(-1.81%)
Mar 06, 2014 4.777 4.791 4.733 4.775 67,886 +0.00(+0.00%)
Mar 05, 2014 4.775 4.843 4.775 4.775 93,515 +0.00(+0.00%)
Mar 04, 2014 4.736 4.775 4.713 4.775 236,137 +0.08(+1.73%)
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.