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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2018 8.383 8.447 8.315 8.352 337,659 +0.00(+0.00%)
Jul 30, 2018 8.257 8.383 8.243 8.352 366,448 +0.09(+1.04%)
Jul 27, 2018 8.306 8.311 8.238 8.266 270,839 -0.04(-0.49%)
Jul 26, 2018 8.257 8.329 8.233 8.306 245,521 +0.05(+0.60%)
Jul 25, 2018 8.252 8.275 8.198 8.257 192,406 +0.04(+0.44%)
Jul 24, 2018 8.266 8.266 8.189 8.220 225,605 -0.01(-0.11%)
Jul 23, 2018 8.293 8.293 8.229 8.229 145,953 -0.06(-0.77%)
Jul 20, 2018 8.275 8.325 8.211 8.293 370,674 +0.05(+0.61%)
Jul 19, 2018 8.211 8.261 8.170 8.243 283,187 +0.09(+1.11%)
Jul 18, 2018 8.148 8.168 8.102 8.152 157,152 -0.01(-0.11%)
Jul 17, 2018 8.152 8.193 8.134 8.161 127,128 +0.01(+0.17%)
Jul 16, 2018 8.161 8.161 8.120 8.148 125,435 -0.01(-0.17%)
Jul 13, 2018 8.166 8.205 8.143 8.161 194,172 -0.02(-0.22%)
Jul 12, 2018 8.261 8.261 8.152 8.179 282,424 -0.07(-0.88%)
Jul 11, 2018 8.225 8.302 8.225 8.252 122,285 +0.00(+0.06%)
Jul 10, 2018 8.302 8.302 8.220 8.247 240,676 -0.05(-0.66%)
Jul 09, 2018 8.275 8.329 8.252 8.302 241,029 +0.03(+0.33%)
Jul 06, 2018 8.266 8.307 8.266 8.275 202,851 +0.00(+0.00%)
Jul 05, 2018 8.238 8.302 8.207 8.275 265,347 +0.05(+0.55%)
Jul 03, 2018 8.229 8.229 8.229 0 +0.07(+0.89%)
Jul 02, 2018 8.066 8.184 8.062 8.157 419,849 +0.06(+0.73%)
Jun 29, 2018 8.161 8.084 8.098 324,735 -0.04(-0.45%)
Jun 28, 2018 8.021 8.157 7.953 8.134 453,004 +0.13(+1.64%)
Jun 27, 2018 8.139 8.139 8.003 8.003 538,747 -0.11(-1.41%)
Jun 26, 2018 8.148 8.206 8.117 8.117 521,028 -0.02(-0.27%)
Jun 25, 2018 8.139 8.170 8.122 8.139 349,890 +0.01(+0.11%)
Jun 22, 2018 8.161 8.210 8.122 8.131 984,018 -0.03(-0.38%)
Jun 21, 2018 8.258 8.258 8.161 8.161 389,919 -0.07(-0.80%)
Jun 20, 2018 8.192 8.236 8.159 8.228 523,900 +0.01(+0.16%)
Jun 19, 2018 8.175 8.214 8.139 8.214 541,968 +0.04(+0.49%)
Jun 18, 2018 8.272 8.272 8.135 8.175 721,917 +0.04(+0.54%)
Jun 15, 2018 8.131 8.095 8.131 1,149,460 +0.04(+0.44%)
Jun 14, 2018 8.069 8.153 8.020 8.095 392,145 +0.08(+0.99%)
Jun 13, 2018 8.033 8.060 8.006 8.016 360,560 -0.03(-0.33%)
Jun 12, 2018 8.091 8.108 8.025 8.042 405,781 -0.06(-0.76%)
Jun 11, 2018 8.139 8.157 8.091 8.104 289,648 -0.01(-0.11%)
Jun 08, 2018 7.981 8.201 7.981 8.113 1,075,922 +0.12(+1.55%)
Jun 07, 2018 7.985 8.064 7.967 7.989 621,291 +0.01(+0.11%)
Jun 06, 2018 7.994 7.981 588,206 +0.07(+0.84%)
Jun 05, 2018 7.941 7.958 7.888 7.914 575,303 -0.00(-0.06%)
Jun 04, 2018 7.958 7.963 7.906 7.919 727,219 -0.01(-0.17%)
Jun 01, 2018 7.958 8.007 7.928 7.932 1,147,173 +0.00(+0.00%)
May 31, 2018 7.989 8.062 7.910 7.932 4,089,170 -0.53(-6.26%)
May 30, 2018 8.417 8.470 8.402 8.461 225,136 +0.05(+0.63%)
May 29, 2018 8.360 8.426 8.360 8.408 166,575 +0.01(+0.16%)
May 25, 2018 8.395 8.395 8.395 0 +0.09(+1.06%)
May 24, 2018 8.404 8.404 8.307 8.307 101,954 -0.10(-1.21%)
May 23, 2018 8.351 8.426 8.281 8.408 151,236 +0.06(+0.69%)
May 22, 2018 8.404 8.404 8.351 8.351 97,783 -0.04(-0.53%)
May 21, 2018 8.356 8.439 8.311 8.395 219,009 +0.07(+0.90%)
May 18, 2018 8.320 8.347 8.294 8.320 96,165 +0.00(+0.00%)
May 17, 2018 8.311 8.329 8.294 8.320 81,485 +0.01(+0.11%)
May 16, 2018 8.272 8.329 8.250 8.311 139,049 +0.07(+0.80%)
May 15, 2018 8.214 8.272 8.214 8.245 105,075 +0.02(+0.27%)
May 14, 2018 8.219 8.285 8.192 8.223 193,184 +0.03(+0.38%)
May 11, 2018 8.117 8.201 8.106 8.192 292,720 +0.11(+1.42%)
May 10, 2018 7.963 8.135 7.954 8.078 353,514 +0.15(+1.95%)
May 09, 2018 7.923 7.958 7.816 7.923 221,487 +0.02(+0.22%)
May 08, 2018 7.928 7.941 7.875 7.906 188,247 -0.04(-0.50%)
May 07, 2018 7.861 7.976 7.857 7.945 288,658 +0.08(+0.95%)
May 04, 2018 7.822 7.883 7.795 7.870 127,099 +0.06(+0.79%)
May 03, 2018 7.729 7.809 7.672 7.809 196,412 +0.07(+0.91%)
May 02, 2018 7.786 7.800 7.725 7.738 162,009 -0.05(-0.68%)
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.