Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.633	5.765	5.633	5.757	422,969	+0.18(+3.25%)
Jan 30, 2023	5.683	5.699	5.563	5.576	423,088	-0.19(-3.29%)
Jan 27, 2023	5.642	5.770	5.642	5.765	460,235	+0.12(+2.19%)
Jan 26, 2023	5.650	5.650	5.543	5.642	294,459	+0.08(+1.48%)
Jan 25, 2023	5.518	5.576	5.485	5.559	217,820	+0.02(+0.45%)
Jan 24, 2023	5.617	5.658	5.514	5.534	339,547	-0.05(-0.89%)
Jan 23, 2023	5.518	5.640	5.518	5.584	430,012	+0.08(+1.50%)
Jan 20, 2023	5.370	5.502	5.345	5.502	455,779	+0.17(+3.25%)
Jan 19, 2023	5.287	5.394	5.271	5.329	409,109	+0.02(+0.47%)
Jan 18, 2023	5.329	5.386	5.265	5.304	481,684	-0.02(-0.31%)
Jan 17, 2023	5.362	5.411	5.304	5.320	945,740	-0.02(-0.31%)
Jan 13, 2023	5.254	5.386	5.222	5.337	478,046	+0.05(+0.93%)
Jan 12, 2023	5.156	5.324	5.106	5.287	967,165	+0.16(+3.05%)
Jan 11, 2023	5.016	5.172	5.016	5.131	889,260	+0.14(+2.81%)
Jan 10, 2023	4.900	5.007	4.867	4.991	476,713	+0.10(+2.02%)
Jan 09, 2023	4.884	4.933	4.859	4.892	652,424	+0.01(+0.17%)
Jan 06, 2023	4.851	4.884	4.810	4.884	546,999	+0.04(+0.85%)
Jan 05, 2023	4.801	4.859	4.769	4.843	285,791	+0.02(+0.34%)
Jan 04, 2023	4.892	4.892	4.810	4.826	346,098	-0.03(-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.