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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 -0.030 (-0.81%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 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 (%)
Sep 30, 2021 6.036 6.063 5.995 6.002 356,768 -0.06(-1.00%)
Sep 29, 2021 6.029 6.110 6.029 6.063 371,165 +0.00(+0.00%)
Sep 28, 2021 6.240 6.260 6.063 6.063 553,907 -0.16(-2.53%)
Sep 27, 2021 6.227 6.266 6.207 6.220 417,967 +0.04(+0.64%)
Sep 24, 2021 6.155 6.220 6.142 6.181 317,633 +0.04(+0.64%)
Sep 23, 2021 6.102 6.214 6.102 6.141 457,457 +0.04(+0.65%)
Sep 22, 2021 6.069 6.135 6.069 6.102 332,901 +0.05(+0.87%)
Sep 21, 2021 5.971 6.056 5.971 6.050 209,497 +0.09(+1.43%)
Sep 20, 2021 5.984 6.046 5.928 5.964 501,668 -0.09(-1.41%)
Sep 17, 2021 5.951 6.050 5.905 6.050 273,244 +0.09(+1.54%)
Sep 16, 2021 6.010 6.010 5.945 5.958 175,976 +0.01(+0.11%)
Sep 15, 2021 5.951 5.974 5.840 5.951 728,219 -0.01(-0.11%)
Sep 14, 2021 5.977 5.984 5.938 5.958 169,318 +0.00(+0.00%)
Sep 13, 2021 5.938 5.977 5.879 5.958 195,812 +0.05(+0.89%)
Sep 10, 2021 5.905 5.945 5.866 5.905 271,699 +0.01(+0.11%)
Sep 09, 2021 5.879 5.958 5.872 5.899 142,192 -0.01(-0.11%)
Sep 08, 2021 5.931 5.949 5.859 5.905 271,222 -0.05(-0.77%)
Sep 07, 2021 6.004 6.017 5.925 5.951 259,793 -0.03(-0.44%)
Sep 03, 2021 6.010 6.010 5.925 5.977 171,317 -0.03(-0.44%)
Sep 02, 2021 5.984 6.004 5.948 6.004 156,988 +0.05(+0.77%)
Sep 01, 2021 5.971 6.030 5.958 5.958 193,456 -0.03(-0.44%)
Aug 31, 2021 5.938 6.007 5.931 5.984 218,135 +0.07(+1.11%)
Aug 30, 2021 5.971 5.971 5.892 5.918 225,718 +0.03(+0.56%)
Aug 27, 2021 5.912 5.945 5.886 5.886 166,465 -0.01(-0.11%)
Aug 26, 2021 5.931 5.951 5.879 5.892 120,640 -0.03(-0.55%)
Aug 25, 2021 5.971 6.023 5.925 5.925 288,922 -0.02(-0.33%)
Aug 24, 2021 5.853 5.971 5.853 5.945 449,685 +0.10(+1.68%)
Aug 23, 2021 5.820 5.899 5.820 5.846 248,126 +0.04(+0.68%)
Aug 20, 2021 5.813 5.872 5.781 5.807 342,564 -0.01(-0.11%)
Aug 19, 2021 5.853 5.905 5.767 5.813 322,362 -0.08(-1.34%)
Aug 18, 2021 5.886 5.964 5.859 5.892 139,510 -0.01(-0.11%)
Aug 17, 2021 5.925 5.944 5.883 5.899 190,076 -0.05(-0.88%)
Aug 16, 2021 5.977 6.023 5.892 5.951 285,553 -0.03(-0.44%)
Aug 13, 2021 5.925 5.991 5.892 5.977 220,770 +0.07(+1.11%)
Aug 12, 2021 5.899 5.931 5.840 5.912 213,659 +0.03(+0.45%)
Aug 11, 2021 5.813 5.913 5.787 5.886 354,627 -0.05(-0.88%)
Aug 10, 2021 5.840 6.050 5.761 5.938 870,336 -0.07(-1.20%)
Aug 09, 2021 6.010 6.069 5.984 6.010 349,430 -0.01(-0.22%)
Aug 06, 2021 6.069 6.096 6.010 6.023 173,258 -0.03(-0.54%)
Aug 05, 2021 5.931 6.069 5.931 6.056 250,504 +0.08(+1.32%)
Aug 04, 2021 5.958 6.036 5.925 5.977 279,780 -0.04(-0.65%)
Aug 03, 2021 6.096 6.148 5.938 6.017 342,205 -0.03(-0.43%)
Aug 02, 2021 6.076 6.168 6.036 6.043 180,674 +0.00(+0.00%)
Jul 30, 2021 6.122 6.200 6.017 6.043 263,288 -0.08(-1.29%)
Jul 29, 2021 6.168 6.250 6.102 6.122 160,708 +0.00(+0.00%)
Jul 28, 2021 6.017 6.148 6.017 6.122 514,860 -0.05(-0.85%)
Jul 27, 2021 6.135 6.250 6.063 6.174 262,006 +0.03(+0.53%)
Jul 26, 2021 6.023 6.161 6.023 6.141 188,844 +0.09(+1.52%)
Jul 23, 2021 6.122 6.122 6.036 6.050 161,824 -0.01(-0.11%)
Jul 22, 2021 6.148 6.148 6.036 6.056 192,470 -0.10(-1.60%)
Jul 21, 2021 6.115 6.246 6.115 6.155 232,099 +0.08(+1.30%)
Jul 20, 2021 6.063 6.155 6.004 6.076 292,571 +0.03(+0.54%)
Jul 19, 2021 6.043 6.089 5.905 6.043 694,222 -0.11(-1.81%)
Jul 16, 2021 6.194 6.263 6.089 6.155 387,429 -0.01(-0.11%)
Jul 15, 2021 6.135 6.220 6.069 6.161 240,347 +0.03(+0.43%)
Jul 14, 2021 6.227 6.258 6.096 6.135 289,242 -0.05(-0.85%)
Jul 13, 2021 6.463 6.463 6.181 6.187 394,339 -0.25(-3.87%)
Jul 12, 2021 6.404 6.470 6.378 6.437 274,108 +0.04(+0.62%)
Jul 09, 2021 6.260 6.424 6.246 6.397 331,816 +0.18(+2.85%)
Jul 08, 2021 6.246 6.266 6.043 6.220 385,721 -0.08(-1.25%)
Jul 07, 2021 6.351 6.391 6.246 6.299 274,998 -0.06(-0.93%)
Jul 06, 2021 6.443 6.443 6.286 6.358 420,662 -0.06(-0.92%)
Jul 02, 2021 6.509 6.522 6.407 6.417 325,791 -0.09(-1.31%)
Jul 01, 2021 6.502 6.548 6.489 6.502 226,493 +0.03(+0.51%)
Jun 30, 2021 6.437 6.483 6.397 6.470 314,582 +0.02(+0.31%)
Jun 29, 2021 6.384 6.529 6.384 6.450 504,685 -0.12(-1.80%)
Jun 28, 2021 6.753 6.779 6.542 6.568 610,724 -0.15(-2.28%)
Jun 25, 2021 6.766 6.782 6.708 6.721 3,766,328 -0.03(-0.38%)
Jun 24, 2021 6.664 6.772 6.625 6.747 417,352 +0.12(+1.73%)
Jun 23, 2021 6.677 6.721 6.616 6.632 401,061 -0.03(-0.48%)
Jun 22, 2021 6.625 6.670 6.549 6.664 326,465 +0.05(+0.77%)
Jun 21, 2021 6.478 6.645 6.478 6.613 418,598 +0.14(+2.17%)
Jun 18, 2021 6.447 6.472 6.332 6.472 664,423 -0.04(-0.59%)
Jun 17, 2021 6.677 6.696 6.427 6.510 369,216 -0.13(-1.92%)
Jun 16, 2021 6.549 6.670 6.524 6.638 420,000 +0.05(+0.78%)
Jun 15, 2021 6.760 6.760 6.562 6.587 609,781 -0.11(-1.62%)
Jun 14, 2021 6.708 6.766 6.619 6.696 288,630 +0.02(+0.29%)
Jun 11, 2021 6.708 6.715 6.619 6.677 311,328 -0.01(-0.10%)
Jun 10, 2021 6.740 6.753 6.657 6.683 293,250 -0.01(-0.19%)
Jun 09, 2021 6.715 6.820 6.689 6.696 551,068 +0.04(+0.58%)
Jun 08, 2021 6.593 6.683 6.593 6.657 495,911 +0.06(+0.87%)
Jun 07, 2021 6.466 6.613 6.466 6.600 488,405 +0.13(+2.08%)
Jun 04, 2021 6.472 6.498 6.395 6.466 211,604 +0.04(+0.70%)
Jun 03, 2021 6.389 6.453 6.357 6.421 176,625 +0.03(+0.50%)
Jun 02, 2021 6.383 6.421 6.370 6.389 273,845 +0.01(+0.20%)
Jun 01, 2021 6.280 6.408 6.268 6.376 256,548 +0.10(+1.63%)
May 28, 2021 6.312 6.332 6.247 6.274 171,640 -0.01(-0.10%)
May 27, 2021 6.293 6.335 6.268 6.280 181,888 +0.00(+0.00%)
May 26, 2021 6.236 6.306 6.204 6.280 198,857 +0.07(+1.13%)
May 25, 2021 6.229 6.389 6.210 6.210 370,633 -0.01(-0.21%)
May 24, 2021 6.191 6.242 6.165 6.223 254,575 +0.03(+0.52%)
May 21, 2021 6.229 6.255 6.153 6.191 254,575 -0.03(-0.41%)
May 20, 2021 6.255 6.255 6.140 6.217 205,919 -0.01(-0.21%)
May 19, 2021 6.127 6.242 6.044 6.229 286,030 +0.03(+0.41%)
May 18, 2021 6.172 6.261 6.153 6.204 321,231 +0.03(+0.52%)
May 17, 2021 6.121 6.191 6.025 6.172 278,281 +0.08(+1.36%)
May 14, 2021 5.993 6.146 5.919 6.089 475,259 +0.15(+2.58%)
May 13, 2021 5.680 5.935 5.654 5.935 490,732 +0.31(+5.57%)
May 12, 2021 6.006 6.025 5.622 5.622 942,439 -0.36(-6.08%)
May 11, 2021 6.236 6.236 5.814 5.987 1,071,342 -0.33(-5.26%)
May 10, 2021 6.510 6.523 6.319 6.319 507,789 -0.17(-2.56%)
May 07, 2021 6.459 6.542 6.440 6.485 353,154 +0.02(+0.30%)
May 06, 2021 6.542 6.562 6.312 6.466 476,757 -0.10(-1.56%)
May 05, 2021 6.485 6.574 6.395 6.568 224,856 +0.10(+1.48%)
May 04, 2021 6.581 6.587 6.421 6.472 389,348 -0.12(-1.75%)
May 03, 2021 6.523 6.613 6.472 6.587 255,044 +0.12(+1.88%)
Apr 30, 2021 6.504 6.539 6.447 6.466 281,106 -0.04(-0.59%)
Apr 29, 2021 6.632 6.657 6.488 6.504 445,312 -0.08(-1.17%)
Apr 28, 2021 6.549 6.606 6.510 6.581 490,422 +0.06(+0.88%)
Apr 27, 2021 6.459 6.523 6.415 6.523 425,566 +0.17(+2.61%)
Apr 26, 2021 6.383 6.504 6.344 6.357 782,244 +0.07(+1.12%)
Apr 23, 2021 6.121 6.357 6.108 6.287 685,862 +0.26(+4.35%)
Apr 22, 2021 6.121 6.121 5.990 6.025 318,805 -0.04(-0.63%)
Apr 21, 2021 6.025 6.095 5.977 6.063 227,452 +0.04(+0.64%)
Apr 20, 2021 6.044 6.044 5.910 6.025 320,567 +0.04(+0.64%)
Apr 19, 2021 6.089 6.089 5.929 5.987 407,486 -0.10(-1.68%)
Apr 16, 2021 6.089 6.121 6.044 6.089 204,725 -0.03(-0.52%)
Apr 15, 2021 6.191 6.191 6.056 6.121 258,156 -0.03(-0.52%)
Apr 14, 2021 6.229 6.242 6.133 6.153 327,590 -0.08(-1.33%)
Apr 13, 2021 6.108 6.236 6.031 6.236 335,955 +0.12(+1.99%)
Apr 12, 2021 6.102 6.140 6.095 6.114 132,425 +0.01(+0.21%)
Apr 09, 2021 6.140 6.191 6.070 6.102 238,377 -0.03(-0.42%)
Apr 08, 2021 6.076 6.133 6.044 6.127 243,074 +0.06(+0.95%)
Apr 07, 2021 6.108 6.127 6.006 6.070 312,120 -0.02(-0.31%)
Apr 06, 2021 6.044 6.114 6.038 6.089 240,297 +0.04(+0.74%)
Apr 05, 2021 6.140 6.159 5.987 6.044 296,349 -0.05(-0.84%)
Apr 01, 2021 6.012 6.108 5.974 6.095 334,792 +0.13(+2.14%)
Mar 31, 2021 6.191 6.224 5.967 5.967 756,821 -0.21(-3.41%)
Mar 30, 2021 6.204 6.274 6.082 6.178 381,500 +0.00(+0.00%)
Mar 29, 2021 6.215 6.271 6.172 6.178 600,402 -0.05(-0.80%)
Mar 26, 2021 6.278 6.296 6.172 6.228 357,815 +0.01(+0.10%)
Mar 25, 2021 6.153 6.321 6.041 6.222 399,844 +0.06(+0.91%)
Mar 24, 2021 6.222 6.408 6.166 6.166 320,993 -0.04(-0.70%)
Mar 23, 2021 6.247 6.296 6.184 6.209 383,050 -0.02(-0.30%)
Mar 22, 2021 6.278 6.278 6.166 6.228 248,948 -0.06(-0.89%)
Mar 19, 2021 6.228 6.340 6.166 6.284 525,943 +0.03(+0.50%)
Mar 18, 2021 6.371 6.390 6.234 6.253 226,070 -0.09(-1.47%)
Mar 17, 2021 6.259 6.352 6.184 6.346 296,484 +0.12(+1.90%)
Mar 16, 2021 6.303 6.303 6.200 6.228 369,463 -0.03(-0.50%)
Mar 15, 2021 6.303 6.327 6.197 6.259 460,817 -0.01(-0.20%)
Mar 12, 2021 6.358 6.445 6.271 6.271 405,438 -0.07(-1.08%)
Mar 11, 2021 6.340 6.383 6.284 6.340 328,031 +0.01(+0.20%)
Mar 10, 2021 6.147 6.520 6.060 6.327 979,988 -0.27(-4.05%)
Mar 09, 2021 6.526 6.626 6.452 6.595 273,206 +0.09(+1.34%)
Mar 08, 2021 6.228 6.532 6.178 6.508 385,171 +0.25(+3.97%)
Mar 05, 2021 6.278 6.278 5.930 6.259 283,967 +0.02(+0.30%)
Mar 04, 2021 6.396 6.439 6.110 6.240 409,385 -0.13(-2.05%)
Mar 03, 2021 6.334 6.477 6.296 6.371 303,271 +0.05(+0.79%)
Mar 02, 2021 6.215 6.484 6.178 6.321 348,937 +0.08(+1.29%)
Mar 01, 2021 6.271 6.327 6.147 6.240 297,567 +0.14(+2.24%)
Feb 26, 2021 6.041 6.197 5.936 6.104 261,282 +0.12(+1.97%)
Feb 25, 2021 6.228 6.327 5.979 5.986 294,703 -0.19(-3.02%)
Feb 24, 2021 6.054 6.191 6.041 6.172 334,620 +0.17(+2.79%)
Feb 23, 2021 6.079 6.079 5.923 6.004 154,071 -0.04(-0.62%)
Feb 22, 2021 5.992 6.091 5.986 6.041 363,549 +0.01(+0.21%)
Feb 19, 2021 5.874 6.085 5.874 6.029 182,769 +0.16(+2.65%)
Feb 18, 2021 5.979 5.990 5.818 5.874 168,091 -0.11(-1.77%)
Feb 17, 2021 6.091 6.091 5.923 5.979 263,184 -0.07(-1.23%)
Feb 16, 2021 6.017 6.135 5.979 6.054 336,653 +0.09(+1.56%)
Feb 12, 2021 5.805 6.017 5.805 5.961 200,788 +0.12(+2.02%)
Feb 11, 2021 5.805 5.874 5.768 5.843 212,111 +0.06(+1.08%)
Feb 10, 2021 5.774 5.867 5.756 5.780 181,285 +0.01(+0.11%)
Feb 09, 2021 5.836 5.843 5.731 5.774 351,326 -0.06(-1.07%)
Feb 08, 2021 5.867 5.892 5.793 5.836 316,172 -0.04(-0.63%)
Feb 05, 2021 5.799 5.905 5.793 5.874 262,730 +0.08(+1.39%)
Feb 04, 2021 5.650 5.811 5.650 5.793 165,832 +0.14(+2.53%)
Feb 03, 2021 5.662 5.737 5.606 5.650 142,199 +0.00(+0.00%)
Feb 02, 2021 5.519 5.686 5.482 5.650 252,868 +0.17(+3.18%)
Feb 01, 2021 5.501 5.526 5.376 5.476 394,226 +0.01(+0.11%)
Jan 29, 2021 5.594 5.594 5.470 5.470 330,625 -0.12(-2.22%)
Jan 28, 2021 5.656 5.681 5.501 5.594 261,311 +0.01(+0.11%)
Jan 27, 2021 5.762 5.762 5.563 5.588 420,436 -0.24(-4.06%)
Jan 26, 2021 5.793 5.880 5.731 5.824 364,973 +0.06(+0.97%)
Jan 25, 2021 5.774 5.805 5.656 5.768 222,078 +0.01(+0.11%)
Jan 22, 2021 5.656 5.762 5.575 5.762 253,077 +0.09(+1.64%)
Jan 21, 2021 5.594 5.718 5.575 5.669 250,308 +0.06(+1.11%)
Jan 20, 2021 5.432 5.619 5.420 5.606 262,381 +0.18(+3.32%)
Jan 19, 2021 5.501 5.501 5.414 5.426 330,744 -0.04(-0.80%)
Jan 15, 2021 5.507 5.550 5.470 5.470 238,919 -0.06(-1.12%)
Jan 14, 2021 5.544 5.582 5.495 5.532 277,599 +0.00(+0.00%)
Jan 13, 2021 5.569 5.588 5.505 5.532 213,218 -0.03(-0.56%)
Jan 12, 2021 5.557 5.619 5.538 5.563 184,143 -0.01(-0.11%)
Jan 11, 2021 5.550 5.637 5.526 5.569 225,068 -0.02(-0.44%)
Jan 08, 2021 5.588 5.619 5.526 5.594 230,713 +0.01(+0.11%)
Jan 07, 2021 5.582 5.644 5.501 5.588 219,561 +0.04(+0.67%)
Jan 06, 2021 5.476 5.656 5.439 5.550 281,927 +0.12(+2.17%)
Jan 05, 2021 5.451 5.519 5.407 5.432 367,147 -0.04(-0.79%)
Jan 04, 2021 5.675 5.706 5.401 5.476 436,626 -0.21(-3.61%)
Dec 31, 2020 5.681 5.681 5.681 351,219 +0.08(+1.44%)
Dec 30, 2020 5.687 5.762 5.588 5.600 351,219 -0.04(-0.77%)
Dec 29, 2020 5.758 5.782 5.613 5.644 379,756 -0.10(-1.79%)
Dec 28, 2020 5.728 5.819 5.644 5.746 350,658 +0.12(+2.15%)
Dec 24, 2020 5.704 5.704 5.583 5.626 92,942 -0.04(-0.64%)
Dec 23, 2020 5.601 5.722 5.583 5.662 202,176 +0.03(+0.54%)
Dec 22, 2020 5.770 5.770 5.601 5.632 249,106 -0.10(-1.69%)
Dec 21, 2020 5.692 5.801 5.632 5.728 367,370 +0.02(+0.32%)
Dec 18, 2020 5.813 5.867 5.710 5.710 472,332 -0.10(-1.66%)
Dec 17, 2020 5.764 5.843 5.746 5.807 174,709 +0.04(+0.63%)
Dec 16, 2020 5.795 5.885 5.758 5.770 194,419 -0.04(-0.62%)
Dec 15, 2020 5.831 5.891 5.782 5.807 342,151 -0.06(-1.03%)
Dec 14, 2020 5.861 5.958 5.795 5.867 227,779 +0.05(+0.93%)
Dec 11, 2020 5.801 5.819 5.662 5.813 165,175 +0.05(+0.84%)
Dec 10, 2020 5.758 5.795 5.656 5.764 235,993 -0.05(-0.93%)
Dec 09, 2020 5.819 5.885 5.716 5.819 367,618 +0.11(+1.90%)
Dec 08, 2020 5.638 5.764 5.638 5.710 239,519 +0.07(+1.28%)
Dec 07, 2020 5.740 5.740 5.517 5.638 236,666 -0.07(-1.27%)
Dec 04, 2020 5.595 5.722 5.595 5.710 226,308 +0.11(+2.05%)
Dec 03, 2020 5.493 5.668 5.493 5.595 297,542 +0.08(+1.42%)
Dec 02, 2020 5.444 5.577 5.444 5.517 206,563 +0.03(+0.55%)
Dec 01, 2020 5.493 5.601 5.438 5.487 298,922 +0.02(+0.33%)
Nov 30, 2020 5.553 5.613 5.378 5.469 418,816 -0.13(-2.27%)
Nov 27, 2020 5.577 5.632 5.523 5.595 139,164 -0.01(-0.22%)
Nov 25, 2020 5.626 5.728 5.541 5.607 289,595 -0.03(-0.54%)
Nov 24, 2020 5.559 5.704 5.559 5.638 412,067 +0.14(+2.52%)
Nov 23, 2020 5.463 5.583 5.432 5.499 349,949 +0.05(+0.89%)
Nov 20, 2020 5.408 5.487 5.354 5.451 273,359 +0.02(+0.33%)
Nov 19, 2020 5.378 5.438 5.251 5.432 390,915 +0.07(+1.35%)
Nov 18, 2020 5.396 5.601 5.360 5.360 332,295 -0.01(-0.22%)
Nov 17, 2020 5.541 5.565 5.330 5.372 513,065 -0.21(-3.78%)
Nov 16, 2020 5.547 5.613 5.493 5.583 368,140 +0.11(+2.10%)
Nov 13, 2020 5.251 5.517 5.233 5.469 452,285 +0.25(+4.74%)
Nov 12, 2020 5.137 5.245 5.052 5.221 503,939 +0.08(+1.65%)
Nov 11, 2020 5.112 5.203 5.016 5.137 1,131,584 -0.10(-1.85%)
Nov 10, 2020 5.523 5.650 5.203 5.233 1,557,466 -0.75(-12.60%)
Nov 09, 2020 6.042 6.157 5.976 5.988 466,836 +0.08(+1.33%)
Nov 06, 2020 6.217 6.229 5.885 5.909 283,465 -0.30(-4.77%)
Nov 05, 2020 6.066 6.211 6.066 6.205 195,243 +0.13(+2.09%)
Nov 04, 2020 6.066 6.169 5.939 6.078 273,445 +0.08(+1.31%)
Nov 03, 2020 5.734 6.030 5.734 6.000 394,419 +0.29(+5.07%)
Nov 02, 2020 5.601 5.734 5.601 5.710 227,416 +0.18(+3.28%)
Oct 30, 2020 5.728 5.752 5.511 5.529 328,528 -0.19(-3.27%)
Oct 29, 2020 5.626 5.734 5.493 5.716 510,647 +0.15(+2.71%)
Oct 28, 2020 5.312 5.632 5.282 5.565 913,295 +0.21(+3.83%)
Oct 27, 2020 5.457 5.511 5.342 5.360 257,120 -0.01(-0.22%)
Oct 26, 2020 5.457 5.469 5.360 5.372 185,947 -0.13(-2.41%)
Oct 23, 2020 5.457 5.595 5.447 5.505 98,740 +0.08(+1.56%)
Oct 22, 2020 5.390 5.475 5.372 5.420 138,356 -0.01(-0.11%)
Oct 21, 2020 5.426 5.472 5.360 5.426 153,376 -0.02(-0.33%)
Oct 20, 2020 5.523 5.547 5.432 5.444 189,628 -0.01(-0.22%)
Oct 19, 2020 5.674 5.674 5.457 5.457 147,943 -0.18(-3.11%)
Oct 16, 2020 5.668 5.698 5.607 5.632 108,681 -0.07(-1.27%)
Oct 15, 2020 5.710 5.716 5.626 5.704 132,925 -0.02(-0.32%)
Oct 14, 2020 5.728 5.764 5.663 5.722 121,979 +0.01(+0.11%)
Oct 13, 2020 5.710 5.752 5.638 5.716 147,473 -0.02(-0.42%)
Oct 12, 2020 5.776 5.801 5.692 5.740 106,265 -0.04(-0.63%)
Oct 09, 2020 5.915 5.915 5.764 5.776 116,799 -0.07(-1.14%)
Oct 08, 2020 5.710 5.906 5.698 5.843 190,438 +0.16(+2.87%)
Oct 07, 2020 5.716 5.716 5.571 5.680 167,566 +0.03(+0.53%)
Oct 06, 2020 5.680 5.825 5.644 5.650 265,611 -0.02(-0.32%)
Oct 05, 2020 5.704 5.704 5.595 5.668 217,488 +0.04(+0.75%)
Oct 02, 2020 5.487 5.668 5.438 5.626 204,274 +0.07(+1.19%)
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.