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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2018 8.314 8.314 8.314 0 -0.05(-0.64%)
Aug 30, 2018 8.314 8.394 8.273 8.367 297,958 +0.08(+0.92%)
Aug 29, 2018 8.269 8.302 8.247 8.291 110,720 +0.02(+0.22%)
Aug 28, 2018 8.233 8.278 8.217 8.273 177,093 +0.04(+0.49%)
Aug 27, 2018 8.224 8.242 8.202 8.233 183,396 +0.01(+0.16%)
Aug 24, 2018 8.238 8.238 8.189 8.220 98,216 -0.02(-0.22%)
Aug 23, 2018 8.265 8.265 8.211 8.238 112,237 -0.01(-0.16%)
Aug 22, 2018 8.233 8.269 8.220 8.251 217,483 +0.00(+0.05%)
Aug 21, 2018 8.233 8.309 8.197 8.247 190,219 +0.05(+0.60%)
Aug 20, 2018 8.238 8.265 8.197 8.197 173,487 -0.04(-0.49%)
Aug 17, 2018 8.184 8.256 8.175 8.238 194,866 +0.04(+0.55%)
Aug 16, 2018 8.121 8.206 8.121 8.193 256,774 +0.07(+0.88%)
Aug 15, 2018 8.063 8.135 8.054 8.121 165,269 +0.03(+0.33%)
Aug 14, 2018 8.054 8.111 8.032 8.095 127,419 +0.07(+0.89%)
Aug 13, 2018 8.050 8.050 7.978 8.023 186,369 -0.02(-0.22%)
Aug 10, 2018 8.014 8.081 7.956 8.041 177,192 +0.00(+0.00%)
Aug 09, 2018 8.046 8.086 7.851 8.041 373,224 -0.07(-0.83%)
Aug 08, 2018 8.077 8.135 8.050 8.108 131,724 +0.02(+0.28%)
Aug 07, 2018 8.166 8.166 8.077 8.086 188,953 -0.08(-1.04%)
Aug 06, 2018 8.171 8.229 8.121 8.171 146,290 -0.01(-0.16%)
Aug 03, 2018 8.193 8.247 8.171 8.184 140,277 +0.00(+0.00%)
Aug 02, 2018 8.175 8.224 8.166 8.184 197,206 -0.00(-0.05%)
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.