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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 7.101 7.128 7.043 7.122 188,338 +0.02(+0.22%)
Oct 30, 2019 7.117 7.151 7.064 7.107 233,134 +0.00(+0.00%)
Oct 29, 2019 7.080 7.144 7.043 7.107 259,030 +0.03(+0.45%)
Oct 28, 2019 7.001 7.086 7.001 7.075 159,249 +0.08(+1.21%)
Oct 25, 2019 7.007 7.052 6.985 6.991 160,969 -0.01(-0.15%)
Oct 24, 2019 7.054 7.054 6.938 7.001 230,934 -0.05(-0.75%)
Oct 23, 2019 7.007 7.070 6.983 7.054 225,389 +0.04(+0.60%)
Oct 22, 2019 6.954 7.043 6.885 7.012 230,547 +0.05(+0.76%)
Oct 21, 2019 6.896 6.975 6.893 6.959 142,853 +0.09(+1.30%)
Oct 18, 2019 6.791 6.901 6.791 6.870 174,257 +0.05(+0.77%)
Oct 17, 2019 6.775 6.838 6.759 6.817 177,619 +0.04(+0.62%)
Oct 16, 2019 6.769 6.817 6.740 6.775 177,943 +0.01(+0.16%)
Oct 15, 2019 6.754 6.860 6.743 6.764 171,527 +0.01(+0.08%)
Oct 14, 2019 6.754 6.791 6.733 6.759 159,128 -0.05(-0.77%)
Oct 11, 2019 6.796 6.928 6.796 6.812 204,439 +0.03(+0.47%)
Oct 10, 2019 6.759 6.827 6.759 6.780 166,119 +0.02(+0.31%)
Oct 09, 2019 6.812 6.838 6.748 6.759 215,467 -0.02(-0.23%)
Oct 08, 2019 6.827 6.827 6.743 6.775 281,507 -0.06(-0.92%)
Oct 07, 2019 6.733 6.885 6.701 6.838 319,667 +0.09(+1.41%)
Oct 04, 2019 6.785 6.801 6.654 6.743 358,575 -0.06(-0.85%)
Oct 03, 2019 6.796 6.875 6.748 6.801 205,004 -0.01(-0.08%)
Oct 02, 2019 6.859 6.859 6.733 6.806 383,415 -0.05(-0.77%)
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.