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 +0.020 (+0.57%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 2, 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 (%)
Jun 30, 2014 5.574 5.574 5.463 5.532 170,059 -0.03(-0.59%)
Jun 27, 2014 5.519 5.629 5.469 5.566 230,207 +0.06(+1.10%)
Jun 26, 2014 5.461 5.519 5.406 5.505 206,122 +0.08(+1.53%)
Jun 25, 2014 5.514 5.514 5.393 5.422 226,437 -0.06(-1.18%)
Jun 24, 2014 5.401 5.530 5.379 5.487 772,000 +0.11(+2.10%)
Jun 23, 2014 5.368 5.409 5.349 5.374 334,385 +0.02(+0.45%)
Jun 20, 2014 5.358 5.358 5.325 5.349 175,420 +0.02(+0.30%)
Jun 19, 2014 5.339 5.349 5.286 5.333 237,041 +0.04(+0.71%)
Jun 18, 2014 5.271 5.301 5.258 5.296 135,097 +0.02(+0.46%)
Jun 17, 2014 5.245 5.295 5.239 5.271 245,637 +0.03(+0.51%)
Jun 16, 2014 5.293 5.293 5.220 5.245 401,345 +0.05(+0.93%)
Jun 13, 2014 5.245 5.262 5.164 5.196 216,547 -0.04(-0.72%)
Jun 12, 2014 5.218 5.245 5.206 5.234 200,309 +0.03(+0.57%)
Jun 11, 2014 5.215 5.228 5.178 5.204 125,568 +0.01(+0.10%)
Jun 10, 2014 5.204 5.212 5.196 5.199 137,302 -0.03(-0.67%)
Jun 06, 2014 5.234 5.245 5.191 5.234 86,319 +0.03(+0.57%)
Jun 05, 2014 5.220 5.223 5.188 5.204 177,662 +0.00(+0.00%)
Jun 04, 2014 5.204 5.219 5.188 5.204 121,853 +0.02(+0.36%)
Jun 03, 2014 5.218 5.223 5.179 5.185 68,197 -0.04(-0.72%)
Jun 02, 2014 5.255 5.285 5.218 5.223 144,813 +0.01(+0.10%)
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%)
Mar 03, 2014 4.762 4.775 4.688 4.694 102,961 -0.07(-1.43%)
Feb 28, 2014 4.812 4.812 4.754 4.762 31,020 -0.04(-0.82%)
Feb 27, 2014 4.791 4.812 4.767 4.801 45,669 -0.01(-0.27%)
Feb 26, 2014 4.764 4.869 4.757 4.814 192,731 +0.05(+1.16%)
Feb 25, 2014 4.783 4.830 4.746 4.759 102,006 -0.02(-0.38%)
Feb 24, 2014 4.771 4.777 4.751 4.777 73,891 +0.02(+0.50%)
Feb 21, 2014 4.806 4.840 4.709 4.754 87,777 -0.05(-1.04%)
Feb 20, 2014 4.845 4.870 4.785 4.804 124,215 -0.04(-0.92%)
Feb 19, 2014 4.882 4.903 4.843 4.848 143,366 -0.02(-0.43%)
Feb 18, 2014 4.890 4.911 4.832 4.869 156,599 +0.01(+0.27%)
Feb 14, 2014 4.832 4.856 4.856 4.856 35,124 +0.04(+0.76%)
Feb 13, 2014 4.894 4.908 4.817 4.819 44,994 -0.04(-0.92%)
Feb 12, 2014 4.872 4.893 4.814 4.864 169,041 +0.01(+0.11%)
Feb 11, 2014 4.819 4.872 4.806 4.859 85,101 +0.06(+1.31%)
Feb 10, 2014 4.814 4.843 4.793 4.796 23,896 -0.02(-0.33%)
Feb 07, 2014 4.827 4.887 4.793 4.812 104,236 +0.01(+0.27%)
Feb 06, 2014 4.764 4.885 4.762 4.798 132,542 +0.04(+0.83%)
Feb 05, 2014 4.791 4.825 4.728 4.759 184,637 -0.01(-0.11%)
Feb 04, 2014 4.793 4.838 4.749 4.764 167,442 -0.01(-0.16%)
Feb 03, 2014 4.728 4.796 4.728 4.772 184,844 +0.04(+0.94%)
Jan 31, 2014 4.720 4.762 4.715 4.728 39,190 -0.00(-0.06%)
Jan 30, 2014 4.746 4.767 4.702 4.730 80,741 +0.01(+0.22%)
Jan 29, 2014 4.749 4.759 4.691 4.720 122,489 -0.03(-0.61%)
Jan 28, 2014 4.722 4.767 4.683 4.749 136,963 +0.00(+0.00%)
Jan 27, 2014 4.819 4.832 4.631 4.749 117,706 -0.07(-1.47%)
Jan 24, 2014 4.882 4.950 4.791 4.819 138,345 -0.06(-1.29%)
Jan 23, 2014 4.911 4.950 4.846 4.882 86,914 -0.04(-0.85%)
Jan 22, 2014 4.932 4.978 4.911 4.924 53,000 -0.02(-0.42%)
Jan 21, 2014 4.953 4.984 4.898 4.945 142,335 +0.00(+0.00%)
Jan 17, 2014 4.969 4.945 4.945 4.945 141,262 -0.05(-0.94%)
Jan 16, 2014 4.977 4.992 4.924 4.992 388,540 +0.03(+0.58%)
Jan 15, 2014 4.958 4.979 4.932 4.963 497,836 +0.01(+0.11%)
Jan 14, 2014 4.884 5.000 4.846 4.958 1,395,323 +0.11(+2.27%)
Jan 13, 2014 4.843 4.859 4.832 4.848 312,251 +0.01(+0.27%)
Jan 10, 2014 4.846 4.859 4.785 4.835 98,257 +0.00(+0.05%)
Jan 09, 2014 4.872 4.874 4.819 4.832 212,264 -0.01(-0.27%)
Jan 08, 2014 4.848 4.882 4.832 4.846 323,289 -0.00(-0.05%)
Jan 07, 2014 4.872 4.916 4.832 4.848 700,311 -0.02(-0.43%)
Jan 06, 2014 4.906 4.945 4.848 4.869 236,504 -0.00(-0.05%)
Jan 03, 2014 4.864 4.917 4.846 4.872 187,130 +0.03(+0.54%)
Jan 02, 2014 4.673 4.859 4.673 4.846 268,563 +0.18(+3.93%)
Dec 31, 2013 4.610 4.662 4.662 4.662 280,234 +0.05(+1.08%)
Dec 30, 2013 4.712 4.712 4.584 4.612 264,642 -0.09(-1.84%)
Dec 27, 2013 4.715 4.732 4.649 4.699 196,828 -0.03(-0.55%)
Dec 26, 2013 4.715 4.759 4.678 4.725 183,824 +0.00(+0.06%)
Dec 24, 2013 4.652 4.743 4.652 4.722 285,125 +0.05(+1.01%)
Dec 23, 2013 4.632 4.716 4.599 4.675 172,266 +0.03(+0.55%)
Dec 20, 2013 4.668 4.721 4.606 4.650 970,824 -0.04(-0.82%)
Dec 19, 2013 4.678 4.724 4.617 4.688 1,093,737 +0.04(+0.77%)
Dec 18, 2013 4.637 4.714 4.604 4.652 465,886 +0.02(+0.44%)
Dec 17, 2013 4.509 4.688 4.481 4.632 252,381 +0.11(+2.37%)
Dec 16, 2013 4.509 4.535 4.494 4.525 387,259 +0.02(+0.51%)
Dec 13, 2013 4.463 4.502 4.433 4.502 720,921 +0.06(+1.26%)
Dec 12, 2013 4.476 4.485 4.430 4.445 699,432 -0.01(-0.29%)
Dec 11, 2013 4.407 4.525 4.407 4.458 215,677 -0.01(-0.11%)
Dec 10, 2013 4.448 4.463 4.379 4.463 722,980 -0.01(-0.17%)
Dec 09, 2013 4.499 4.502 4.445 4.471 450,981 -0.04(-0.79%)
Dec 06, 2013 4.494 4.523 4.479 4.507 167,850 +0.02(+0.51%)
Dec 05, 2013 4.473 4.491 4.458 4.484 201,994 +0.01(+0.29%)
Dec 04, 2013 4.469 4.477 4.458 4.471 105,807 -0.01(-0.23%)
Dec 03, 2013 4.473 4.489 4.445 4.481 208,988 +0.01(+0.23%)
Dec 02, 2013 4.491 4.502 4.435 4.471 151,716 -0.04(-0.85%)
Nov 29, 2013 4.517 4.535 4.473 4.509 41,795 +0.03(+0.57%)
Nov 27, 2013 4.497 4.522 4.466 4.484 140,193 +0.01(+0.29%)
Nov 26, 2013 4.458 4.484 4.458 4.471 308,075 -0.01(-0.28%)
Nov 25, 2013 4.493 4.527 4.476 4.484 158,045 -0.00(-0.06%)
Nov 22, 2013 4.497 4.514 4.484 4.486 159,912 -0.01(-0.28%)
Nov 21, 2013 4.471 4.504 4.445 4.499 270,773 +0.02(+0.51%)
Nov 20, 2013 4.479 4.491 4.445 4.476 160,836 -0.02(-0.34%)
Nov 19, 2013 4.499 4.499 4.471 4.491 190,228 -0.01(-0.28%)
Nov 18, 2013 4.512 4.521 4.500 4.504 10,388 -0.01(-0.28%)
Nov 15, 2013 4.499 4.530 4.471 4.517 153,321 -0.01(-0.23%)
Nov 14, 2013 4.525 4.527 4.425 4.527 347,608 -0.05(-1.01%)
Nov 12, 2013 4.525 4.573 4.407 4.573 240,505 +0.07(+1.47%)
Nov 11, 2013 4.497 4.525 4.377 4.507 318,561 +0.05(+1.09%)
Nov 08, 2013 4.497 4.507 4.433 4.458 120,211 -0.03(-0.63%)
Nov 07, 2013 4.514 4.519 4.448 4.486 158,366 -0.02(-0.51%)
Nov 06, 2013 4.568 4.573 4.456 4.509 374,440 -0.05(-1.06%)
Nov 05, 2013 4.568 4.573 4.522 4.558 99,403 -0.00(-0.06%)
Nov 04, 2013 4.568 4.586 4.527 4.560 140,126 -0.01(-0.17%)
Nov 01, 2013 4.599 4.611 4.548 4.568 269,975 -0.02(-0.39%)
Oct 31, 2013 4.560 4.586 4.560 4.586 752,105 +0.03(+0.56%)
Oct 30, 2013 4.596 4.596 4.560 4.560 87,223 -0.00(-0.06%)
Oct 29, 2013 4.650 4.650 4.560 4.563 169,522 -0.02(-0.50%)
Oct 28, 2013 4.637 4.657 4.560 4.586 48,148 -0.06(-1.37%)
Oct 25, 2013 4.565 4.650 4.560 4.650 137,868 +0.03(+0.61%)
Oct 24, 2013 4.563 4.634 4.553 4.622 195,848 +0.06(+1.34%)
Oct 23, 2013 4.565 4.573 4.548 4.560 123,573 +0.01(+0.11%)
Oct 22, 2013 4.553 4.571 4.553 4.555 226,931 +0.00(+0.06%)
Oct 21, 2013 4.537 4.555 4.473 4.553 212,147 -0.01(-0.17%)
Oct 18, 2013 4.537 4.565 4.517 4.560 295,687 -0.01(-0.11%)
Oct 17, 2013 4.591 4.599 4.509 4.565 271,454 -0.03(-0.72%)
Oct 16, 2013 4.599 4.604 4.560 4.599 205,884 -0.01(-0.28%)
Oct 15, 2013 4.624 4.634 4.548 4.611 327,689 -0.03(-0.55%)
Oct 14, 2013 4.614 4.645 4.599 4.637 172,590 +0.02(+0.50%)
Oct 11, 2013 4.491 4.660 4.491 4.614 1,099,041 +0.13(+2.85%)
Oct 10, 2013 4.463 4.525 4.451 4.486 1,568,931 +0.04(+0.80%)
Oct 09, 2013 4.445 4.532 4.433 4.451 402,144 -0.04(-0.80%)
Oct 08, 2013 4.624 4.645 4.445 4.486 2,788,740 -0.14(-2.98%)
Oct 07, 2013 4.652 4.752 4.573 4.624 2,062,065 -0.10(-2.16%)
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.