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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 8.089 8.144 8.005 8.084 579,059 -0.07(-0.85%)
May 30, 2019 8.268 8.278 8.099 8.154 562,030 -0.10(-1.26%)
May 29, 2019 8.461 8.461 8.223 8.258 629,333 -0.19(-2.29%)
May 28, 2019 8.556 8.590 8.422 8.451 610,359 -0.10(-1.22%)
May 24, 2019 8.556 8.640 8.516 8.556 308,482 +0.03(+0.35%)
May 23, 2019 8.481 8.541 8.446 8.526 252,457 +0.04(+0.47%)
May 22, 2019 8.590 8.610 8.466 8.486 280,837 -0.09(-1.10%)
May 21, 2019 8.531 8.590 8.496 8.580 237,196 +0.08(+0.93%)
May 20, 2019 8.491 8.546 8.489 8.501 239,386 +0.00(+0.00%)
May 17, 2019 8.575 8.604 8.481 8.501 361,105 -0.09(-1.10%)
May 16, 2019 8.595 8.630 8.541 8.595 411,485 +0.03(+0.35%)
May 15, 2019 8.531 8.620 8.531 8.566 465,604 +0.05(+0.58%)
May 14, 2019 8.496 8.541 8.496 8.516 376,243 +0.00(+0.06%)
May 13, 2019 8.570 8.595 8.486 8.511 358,573 -0.11(-1.27%)
May 10, 2019 8.536 8.640 8.481 8.620 551,437 +0.14(+1.70%)
May 09, 2019 8.432 8.506 8.397 8.476 259,941 +0.03(+0.41%)
May 08, 2019 8.476 8.476 8.407 8.442 279,347 -0.01(-0.18%)
May 07, 2019 8.461 8.526 8.412 8.456 268,496 -0.05(-0.58%)
May 06, 2019 8.446 8.536 8.446 8.506 187,371 +0.00(+0.06%)
May 03, 2019 8.561 8.580 8.481 8.501 316,950 -0.01(-0.12%)
May 02, 2019 8.546 8.605 8.506 8.511 267,550 -0.03(-0.35%)
May 01, 2019 8.561 8.585 8.507 8.541 434,052 -0.02(-0.23%)
Apr 30, 2019 8.650 8.663 8.526 8.561 376,114 -0.07(-0.86%)
Apr 29, 2019 8.680 8.739 8.625 8.635 335,263 -0.06(-0.68%)
Apr 26, 2019 8.595 8.729 8.595 8.694 239,930 +0.05(+0.63%)
Apr 25, 2019 8.744 8.744 8.635 8.640 270,641 -0.11(-1.30%)
Apr 24, 2019 8.694 8.796 8.694 8.754 325,160 +0.06(+0.74%)
Apr 23, 2019 8.655 8.732 8.650 8.690 424,195 +0.04(+0.46%)
Apr 22, 2019 8.605 8.650 8.570 8.650 391,637 +0.06(+0.75%)
Apr 18, 2019 8.605 8.645 8.566 8.585 283,077 -0.03(-0.35%)
Apr 17, 2019 8.665 8.675 8.610 8.615 273,881 -0.05(-0.57%)
Apr 16, 2019 8.640 8.685 8.630 8.665 238,680 +0.01(+0.11%)
Apr 15, 2019 8.630 8.675 8.620 8.655 229,462 +0.02(+0.29%)
Apr 12, 2019 8.660 8.665 8.593 8.630 325,821 -0.00(-0.06%)
Apr 11, 2019 8.620 8.652 8.595 8.635 182,349 +0.02(+0.23%)
Apr 10, 2019 8.615 8.637 8.556 8.615 214,665 +0.02(+0.23%)
Apr 09, 2019 8.630 8.675 8.595 8.595 189,160 -0.04(-0.46%)
Apr 08, 2019 8.541 8.640 8.531 8.635 280,081 +0.08(+0.99%)
Apr 05, 2019 8.541 8.595 8.531 8.551 272,996 +0.02(+0.23%)
Apr 04, 2019 8.536 8.600 8.506 8.531 254,884 -0.01(-0.17%)
Apr 03, 2019 8.585 8.615 8.516 8.546 285,555 -0.02(-0.23%)
Apr 02, 2019 8.675 8.680 8.506 8.566 347,889 -0.10(-1.14%)
Apr 01, 2019 8.546 8.675 8.543 8.665 521,393 +0.12(+1.45%)
Mar 29, 2019 8.511 8.551 8.456 8.541 721,001 +0.03(+0.35%)
Mar 28, 2019 8.496 8.521 8.466 8.511 428,024 +0.01(+0.12%)
Mar 27, 2019 8.551 8.595 8.466 8.501 550,423 -0.04(-0.52%)
Mar 26, 2019 8.556 8.593 8.511 8.546 336,858 +0.01(+0.12%)
Mar 25, 2019 8.546 8.615 8.486 8.536 417,491 -0.01(-0.12%)
Mar 22, 2019 8.625 8.643 8.541 8.546 537,323 -0.09(-1.09%)
Mar 21, 2019 8.585 8.714 8.551 8.640 640,671 +0.06(+0.69%)
Mar 20, 2019 8.620 8.709 8.551 8.580 750,847 -0.04(-0.52%)
Mar 19, 2019 8.853 8.853 8.084 8.625 2,326,754 -0.41(-4.56%)
Mar 18, 2019 9.042 9.096 9.027 9.037 557,598 -0.00(-0.05%)
Mar 15, 2019 9.151 9.151 9.037 9.042 972,827 -0.06(-0.65%)
Mar 14, 2019 9.082 9.153 9.048 9.101 737,232 +0.06(+0.69%)
Mar 13, 2019 9.101 9.101 9.038 9.038 518,842 -0.00(-0.05%)
Mar 12, 2019 9.101 9.101 9.014 9.043 363,118 -0.03(-0.32%)
Mar 11, 2019 8.971 9.087 8.937 9.072 236,618 +0.14(+1.62%)
Mar 08, 2019 8.903 8.963 8.898 8.927 285,875 +0.03(+0.38%)
Mar 07, 2019 8.947 8.951 8.889 8.893 246,422 -0.02(-0.27%)
Mar 06, 2019 8.985 8.995 8.893 8.918 320,408 -0.03(-0.32%)
Mar 05, 2019 8.947 8.971 8.908 8.947 158,875 +0.00(+0.00%)
Mar 04, 2019 8.937 9.010 8.889 8.947 262,678 +0.02(+0.27%)
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.