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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2020 5.302 5.449 5.244 5.290 291,713 -0.08(-1.42%)
Jun 29, 2020 5.155 5.525 4.927 5.367 730,317 +0.25(+4.81%)
Jun 26, 2020 5.228 5.228 5.012 5.120 676,366 -0.16(-3.12%)
Jun 25, 2020 5.194 5.373 5.152 5.285 342,452 -0.01(-0.21%)
Jun 24, 2020 5.393 5.456 5.024 5.297 596,793 -0.20(-3.72%)
Jun 23, 2020 5.325 5.548 5.297 5.501 439,585 +0.28(+5.45%)
Jun 22, 2020 5.166 5.280 5.063 5.217 543,125 -0.03(-0.54%)
Jun 19, 2020 5.314 5.593 5.245 5.245 848,446 +0.02(+0.44%)
Jun 18, 2020 5.274 5.422 5.217 5.223 534,080 -0.15(-2.86%)
Jun 17, 2020 5.610 5.792 5.365 5.376 374,662 -0.19(-3.37%)
Jun 16, 2020 5.689 5.792 5.479 5.564 743,497 +0.10(+1.88%)
Jun 15, 2020 5.035 5.644 5.018 5.462 494,749 +0.11(+2.02%)
Jun 12, 2020 5.297 5.459 5.021 5.354 533,113 +0.32(+6.45%)
Jun 11, 2020 5.154 5.285 4.842 5.029 859,048 -0.49(-8.96%)
Jun 10, 2020 5.940 5.940 5.416 5.524 851,241 -0.42(-7.08%)
Jun 09, 2020 6.087 6.281 5.900 5.945 635,575 -0.22(-3.51%)
Jun 08, 2020 5.917 6.196 5.772 6.161 1,100,544 +0.49(+8.63%)
Jun 05, 2020 5.860 6.087 5.604 5.672 776,731 +0.13(+2.26%)
Jun 04, 2020 5.217 5.587 5.174 5.547 534,883 +0.26(+4.84%)
Jun 03, 2020 5.024 5.334 5.024 5.291 521,623 +0.29(+5.80%)
Jun 02, 2020 5.098 5.183 4.958 5.001 279,173 -0.02(-0.45%)
Jun 01, 2020 4.859 5.189 4.859 5.024 520,719 +0.11(+2.32%)
May 29, 2020 5.046 5.046 4.790 4.910 333,789 -0.14(-2.82%)
May 28, 2020 5.268 5.319 5.007 5.052 395,953 -0.13(-2.52%)
May 27, 2020 5.092 5.223 4.870 5.183 436,985 +0.20(+4.11%)
May 26, 2020 5.086 5.160 4.961 4.978 620,824 +0.09(+1.74%)
May 22, 2020 4.699 4.915 4.557 4.893 475,460 +0.19(+4.12%)
May 21, 2020 4.927 4.927 4.617 4.699 758,773 -0.05(-0.96%)
May 20, 2020 4.301 4.762 4.233 4.745 760,980 +0.56(+13.47%)
May 19, 2020 4.216 4.403 4.125 4.182 634,002 -0.06(-1.47%)
May 18, 2020 4.238 4.403 4.125 4.244 667,715 +0.14(+3.47%)
May 15, 2020 4.079 4.224 4.028 4.102 440,481 +0.00(+0.00%)
May 14, 2020 3.783 4.153 3.578 4.102 561,509 +0.23(+5.87%)
May 13, 2020 4.045 4.054 3.630 3.874 749,123 -0.17(-4.22%)
May 12, 2020 3.931 4.187 3.755 4.045 1,430,306 +0.47(+13.22%)
May 11, 2020 3.698 3.698 3.453 3.573 673,772 -0.18(-4.70%)
May 08, 2020 3.698 3.891 3.675 3.749 385,641 -0.02(-0.60%)
May 07, 2020 3.670 3.909 3.652 3.772 405,248 +0.13(+3.43%)
May 06, 2020 3.840 3.982 3.596 3.647 475,186 -0.17(-4.47%)
May 05, 2020 3.766 3.971 3.726 3.817 467,550 +0.05(+1.36%)
May 04, 2020 3.641 3.840 3.499 3.766 323,130 +0.02(+0.61%)
May 01, 2020 3.800 3.886 3.607 3.744 455,070 -0.22(-5.46%)
Apr 30, 2020 4.182 4.182 3.880 3.960 499,289 -0.19(-4.66%)
Apr 29, 2020 4.176 4.415 4.063 4.153 851,079 +0.19(+4.88%)
Apr 28, 2020 3.795 4.056 3.687 3.960 609,476 +0.19(+5.14%)
Apr 27, 2020 3.738 3.914 3.590 3.766 508,670 +0.06(+1.69%)
Apr 24, 2020 3.709 3.811 3.448 3.704 670,214 -0.05(-1.21%)
Apr 23, 2020 3.692 3.909 3.621 3.749 478,200 +0.06(+1.54%)
Apr 22, 2020 3.783 3.960 3.607 3.692 563,439 -0.09(-2.26%)
Apr 21, 2020 3.470 3.789 3.470 3.778 588,778 +0.14(+3.91%)
Apr 20, 2020 3.561 3.725 3.487 3.635 523,419 -0.11(-3.04%)
Apr 17, 2020 3.664 3.943 3.425 3.749 912,954 +0.28(+8.21%)
Apr 16, 2020 3.584 3.652 3.334 3.465 530,140 -0.07(-2.09%)
Apr 15, 2020 3.692 3.692 3.385 3.539 766,150 -0.37(-9.46%)
Apr 14, 2020 4.199 4.870 3.846 3.909 1,657,314 -0.14(-3.51%)
Apr 13, 2020 4.091 4.182 3.503 4.051 1,232,614 +0.33(+8.87%)
Apr 09, 2020 3.755 4.295 3.414 3.721 1,699,177 +0.24(+7.04%)
Apr 08, 2020 2.941 3.559 2.924 3.476 1,436,971 +0.80(+30.00%)
Apr 07, 2020 2.560 3.345 2.560 2.674 1,612,097 +0.35(+14.91%)
Apr 06, 2020 1.912 2.549 1.877 2.327 1,400,131 +0.68(+41.52%)
Apr 03, 2020 2.276 2.276 1.570 1.644 1,666,308 -0.67(-28.99%)
Apr 02, 2020 2.759 2.970 2.259 2.316 1,011,211 -0.42(-15.21%)
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.