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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2023 3.704 3.704 3.639 3.648 130,403 -0.04(-1.00%)
Nov 29, 2023 3.685 3.703 3.648 3.685 152,911 +0.02(+0.50%)
Nov 28, 2023 3.648 3.667 3.592 3.667 147,154 +0.04(+1.02%)
Nov 27, 2023 3.611 3.648 3.593 3.630 149,182 -0.02(-0.51%)
Nov 24, 2023 3.583 3.657 3.583 3.648 78,319 +0.05(+1.29%)
Nov 22, 2023 3.611 3.695 3.583 3.602 164,108 -0.02(-0.51%)
Nov 21, 2023 3.630 3.630 3.593 3.620 95,330 -0.01(-0.26%)
Nov 20, 2023 3.482 3.639 3.457 3.630 237,963 +0.12(+3.43%)
Nov 17, 2023 3.454 3.509 3.417 3.509 112,309 +0.07(+2.16%)
Nov 16, 2023 3.482 3.486 3.408 3.435 134,182 -0.04(-1.07%)
Nov 15, 2023 3.454 3.483 3.440 3.472 117,736 +0.02(+0.54%)
Nov 14, 2023 3.213 3.482 3.204 3.454 492,213 +0.29(+9.06%)
Nov 13, 2023 3.195 3.199 3.162 3.167 142,697 -0.05(-1.44%)
Nov 10, 2023 3.259 3.259 3.204 3.213 146,269 -0.02(-0.57%)
Nov 09, 2023 3.306 3.324 3.213 3.232 124,746 -0.06(-1.69%)
Nov 08, 2023 3.259 3.296 3.245 3.287 94,102 +0.00(+0.00%)
Nov 07, 2023 3.278 3.333 3.199 3.287 225,252 +0.02(+0.57%)
Nov 06, 2023 3.343 3.361 3.213 3.269 234,855 -0.01(-0.28%)
Nov 03, 2023 3.148 3.292 3.102 3.278 454,153 +0.33(+11.32%)
Nov 02, 2023 2.870 2.954 2.843 2.945 236,819 +0.10(+3.58%)
Nov 01, 2023 2.778 2.843 2.722 2.843 335,963 +0.09(+3.37%)
Oct 31, 2023 2.639 2.861 2.639 2.750 356,309 +0.16(+6.07%)
Oct 30, 2023 2.593 2.621 2.574 2.593 179,377 -0.01(-0.36%)
Oct 27, 2023 2.593 2.639 2.565 2.602 199,317 +0.02(+0.72%)
Oct 26, 2023 2.565 2.658 2.565 2.583 208,350 +0.02(+0.72%)
Oct 25, 2023 2.676 2.685 2.565 2.565 243,239 -0.10(-3.82%)
Oct 24, 2023 2.667 2.712 2.667 2.667 120,480 -0.02(-0.69%)
Oct 23, 2023 2.769 2.778 2.639 2.685 245,297 -0.10(-3.65%)
Oct 20, 2023 2.787 2.806 2.759 2.787 201,009 +0.01(+0.33%)
Oct 19, 2023 2.917 3.009 2.769 2.778 388,940 -0.14(-4.76%)
Oct 18, 2023 3.000 3.033 2.908 2.917 217,940 -0.11(-3.67%)
Oct 17, 2023 3.009 3.056 3.009 3.028 146,821 -0.02(-0.61%)
Oct 16, 2023 3.046 3.083 3.037 3.046 152,710 +0.01(+0.30%)
Oct 13, 2023 3.120 3.120 3.009 3.037 178,227 -0.06(-1.80%)
Oct 12, 2023 3.195 3.195 3.093 3.093 117,274 -0.09(-2.91%)
Oct 11, 2023 3.176 3.204 3.158 3.185 105,402 +0.00(+0.00%)
Oct 10, 2023 3.213 3.227 3.176 3.185 175,221 +0.02(+0.58%)
Oct 09, 2023 3.120 3.176 3.056 3.167 121,536 +0.03(+0.88%)
Oct 06, 2023 3.111 3.171 3.102 3.139 84,599 +0.03(+0.89%)
Oct 05, 2023 3.074 3.130 3.070 3.111 147,052 +0.03(+0.90%)
Oct 04, 2023 3.102 3.134 3.037 3.083 234,059 -0.03(-0.89%)
Oct 03, 2023 3.241 3.250 3.093 3.111 357,737 -0.15(-4.55%)
Oct 02, 2023 3.370 3.380 3.241 3.259 610,565 -0.19(-5.38%)
Sep 29, 2023 3.491 3.509 3.435 3.445 173,523 -0.02(-0.53%)
Sep 28, 2023 3.519 3.583 3.381 3.463 346,165 +0.00(+0.00%)
Sep 27, 2023 3.534 3.552 3.445 3.463 235,742 -0.05(-1.52%)
Sep 26, 2023 3.597 3.606 3.499 3.516 240,381 -0.07(-1.99%)
Sep 25, 2023 3.606 3.630 3.588 3.588 164,161 -0.02(-0.49%)
Sep 22, 2023 3.588 3.632 3.579 3.606 174,328 +0.02(+0.50%)
Sep 21, 2023 3.712 3.712 3.579 3.588 235,188 -0.11(-2.89%)
Sep 20, 2023 3.668 3.721 3.646 3.695 246,468 +0.05(+1.47%)
Sep 19, 2023 3.650 3.668 3.623 3.641 134,419 +0.01(+0.25%)
Sep 18, 2023 3.641 3.686 3.608 3.632 332,388 -0.01(-0.24%)
Sep 15, 2023 3.552 3.641 3.552 3.641 293,050 +0.11(+3.02%)
Sep 14, 2023 3.516 3.561 3.508 3.534 96,543 +0.04(+1.28%)
Sep 13, 2023 3.561 3.561 3.490 3.490 201,196 -0.05(-1.51%)
Sep 12, 2023 3.561 3.606 3.534 3.543 189,615 -0.01(-0.25%)
Sep 11, 2023 3.499 3.561 3.499 3.552 122,040 +0.06(+1.79%)
Sep 08, 2023 3.472 3.508 3.472 3.490 100,288 +0.01(+0.26%)
Sep 07, 2023 3.499 3.516 3.481 3.481 72,597 -0.02(-0.51%)
Sep 06, 2023 3.516 3.522 3.489 3.499 90,735 -0.03(-0.76%)
Sep 05, 2023 3.561 3.565 3.525 3.525 140,876 -0.07(-1.98%)
Sep 01, 2023 3.516 3.614 3.516 3.597 205,610 +0.09(+2.54%)
Aug 31, 2023 3.490 3.516 3.472 3.508 146,781 +0.01(+0.25%)
Aug 30, 2023 3.499 3.508 3.463 3.499 125,867 +0.03(+0.77%)
Aug 29, 2023 3.499 3.534 3.472 3.472 241,957 -0.04(-1.02%)
Aug 28, 2023 3.436 3.508 3.436 3.508 133,042 +0.07(+2.07%)
Aug 25, 2023 3.419 3.441 3.378 3.436 227,753 +0.06(+1.85%)
Aug 24, 2023 3.365 3.445 3.365 3.374 172,354 -0.03(-0.79%)
Aug 23, 2023 3.365 3.401 3.303 3.401 329,795 +0.07(+2.14%)
Aug 22, 2023 3.374 3.419 3.294 3.330 363,439 -0.04(-1.06%)
Aug 21, 2023 3.419 3.441 3.338 3.365 335,235 -0.04(-1.31%)
Aug 18, 2023 3.374 3.414 3.365 3.410 164,777 +0.02(+0.52%)
Aug 17, 2023 3.436 3.463 3.370 3.392 275,162 -0.05(-1.55%)
Aug 16, 2023 3.490 3.516 3.419 3.445 332,872 -0.04(-1.28%)
Aug 15, 2023 3.561 3.562 3.490 3.490 305,229 -0.08(-2.24%)
Aug 14, 2023 3.641 3.641 3.565 3.570 295,612 -0.08(-2.20%)
Aug 11, 2023 3.632 3.659 3.616 3.650 106,576 +0.02(+0.49%)
Aug 10, 2023 3.686 3.686 3.614 3.632 220,934 -0.04(-0.97%)
Aug 09, 2023 3.695 3.712 3.641 3.668 248,278 -0.06(-1.67%)
Aug 08, 2023 3.668 3.730 3.632 3.730 276,586 +0.04(+0.96%)
Aug 07, 2023 3.757 3.801 3.641 3.695 482,382 -0.03(-0.72%)
Aug 04, 2023 3.695 3.765 3.686 3.721 313,109 +0.01(+0.24%)
Aug 03, 2023 3.766 3.819 3.686 3.712 519,196 -0.04(-1.18%)
Aug 02, 2023 3.828 3.837 3.752 3.757 257,019 -0.08(-2.09%)
Aug 01, 2023 3.837 3.899 3.828 3.837 296,285 -0.04(-0.92%)
Jul 31, 2023 3.988 3.988 3.855 3.873 426,727 -0.10(-2.47%)
Jul 28, 2023 4.033 4.033 3.935 3.971 212,325 -0.03(-0.67%)
Jul 27, 2023 3.935 4.051 3.935 3.997 535,917 +0.07(+1.81%)
Jul 26, 2023 3.855 3.930 3.855 3.926 212,497 +0.07(+1.85%)
Jul 25, 2023 3.846 3.890 3.837 3.855 189,661 +0.00(+0.00%)
Jul 24, 2023 3.792 3.864 3.792 3.855 216,486 +0.07(+1.88%)
Jul 21, 2023 3.846 3.864 3.779 3.784 221,464 -0.05(-1.39%)
Jul 20, 2023 3.819 3.855 3.797 3.837 182,581 +0.02(+0.47%)
Jul 19, 2023 3.766 3.828 3.760 3.819 297,893 +0.05(+1.42%)
Jul 18, 2023 3.677 3.775 3.677 3.766 464,574 +0.08(+2.17%)
Jul 17, 2023 3.721 3.735 3.650 3.686 485,354 -0.04(-1.19%)
Jul 14, 2023 3.766 3.784 3.726 3.730 318,432 -0.04(-1.18%)
Jul 13, 2023 3.766 3.801 3.748 3.775 350,308 +0.03(+0.71%)
Jul 12, 2023 3.766 3.792 3.748 3.748 533,412 -0.01(-0.24%)
Jul 11, 2023 3.810 3.819 3.752 3.757 750,325 -0.06(-1.63%)
Jul 10, 2023 3.899 3.899 3.761 3.819 914,227 -0.06(-1.61%)
Jul 07, 2023 3.917 3.988 3.881 3.881 576,827 -0.04(-0.91%)
Jul 06, 2023 4.113 4.113 3.908 3.917 829,254 -0.20(-4.76%)
Jul 05, 2023 4.193 4.211 4.109 4.113 742,195 -0.12(-2.94%)
Jul 03, 2023 4.247 4.283 4.202 4.238 527,852 -0.06(-1.45%)
Jun 30, 2023 4.327 4.362 4.247 4.300 731,150 -0.04(-1.02%)
Jun 29, 2023 4.309 4.358 4.292 4.344 605,804 +0.01(+0.21%)
Jun 28, 2023 4.318 4.353 4.232 4.336 615,332 +0.04(+1.01%)
Jun 27, 2023 4.249 4.318 4.215 4.292 616,357 +0.04(+1.02%)
Jun 26, 2023 4.171 4.266 4.137 4.249 587,910 +0.10(+2.29%)
Jun 23, 2023 4.197 4.215 4.154 4.154 424,642 -0.10(-2.43%)
Jun 22, 2023 4.223 4.266 4.167 4.258 785,198 +0.09(+2.28%)
Jun 21, 2023 4.111 4.197 4.111 4.163 406,216 +0.03(+0.84%)
Jun 20, 2023 4.137 4.197 4.085 4.128 1,160,841 -0.04(-1.04%)
Jun 16, 2023 4.448 4.448 4.102 4.171 1,979,326 -0.29(-6.40%)
Jun 15, 2023 4.413 4.491 4.413 4.456 433,608 -0.14(-3.01%)
May 08, 2023 4.586 4.655 4.556 4.595 397,026 +0.04(+0.95%)
May 05, 2023 4.491 4.577 4.465 4.551 273,790 +0.13(+2.93%)
May 04, 2023 4.526 4.526 4.387 4.422 330,784 -0.10(-2.29%)
May 03, 2023 4.551 4.638 4.525 4.526 279,410 -0.01(-0.19%)
May 02, 2023 4.681 4.716 4.452 4.534 412,134 -0.17(-3.67%)
May 01, 2023 4.785 4.849 4.681 4.707 575,216 -0.07(-1.45%)
Apr 28, 2023 4.802 4.832 4.724 4.776 411,770 +0.00(+0.00%)
Apr 27, 2023 4.776 4.819 4.698 4.776 264,468 +0.06(+1.28%)
Apr 26, 2023 4.646 4.733 4.629 4.716 258,469 +0.07(+1.49%)
Apr 25, 2023 4.707 4.716 4.629 4.646 403,706 -0.09(-1.82%)
Apr 24, 2023 4.716 4.733 4.612 4.733 285,729 +0.00(+0.00%)
Apr 21, 2023 4.759 4.759 4.672 4.733 272,156 +0.03(+0.55%)
Apr 20, 2023 4.741 4.759 4.655 4.707 252,845 -0.05(-1.09%)
Apr 19, 2023 4.681 4.793 4.681 4.759 239,650 +0.03(+0.55%)
Apr 18, 2023 4.793 4.836 4.698 4.733 195,280 -0.03(-0.72%)
Apr 17, 2023 4.664 4.785 4.629 4.767 383,403 +0.10(+2.22%)
Apr 14, 2023 4.681 4.707 4.595 4.664 324,401 +0.02(+0.37%)
Apr 13, 2023 4.621 4.655 4.560 4.646 229,766 +0.03(+0.56%)
Apr 12, 2023 4.664 4.698 4.573 4.621 269,366 +0.00(+0.00%)
Apr 11, 2023 4.560 4.659 4.543 4.621 284,402 +0.08(+1.71%)
Apr 10, 2023 4.707 4.724 4.474 4.543 483,704 -0.17(-3.66%)
Apr 06, 2023 4.785 4.798 4.698 4.716 250,973 -0.04(-0.91%)
Apr 05, 2023 4.621 4.785 4.621 4.759 634,842 +0.12(+2.61%)
Apr 04, 2023 4.629 4.694 4.603 4.638 454,890 +0.00(+0.00%)
Apr 03, 2023 4.664 4.724 4.603 4.638 840,883 -0.13(-2.72%)
Mar 31, 2023 4.828 4.828 4.668 4.767 757,156 -0.03(-0.72%)
Mar 30, 2023 4.871 4.923 4.655 4.802 700,534 +0.01(+0.18%)
Mar 29, 2023 4.777 4.876 4.744 4.793 1,281,530 +0.03(+0.69%)
Mar 28, 2023 4.752 4.785 4.661 4.760 918,214 +0.02(+0.52%)
Mar 27, 2023 4.810 4.839 4.612 4.736 1,393,709 +0.02(+0.35%)
Mar 24, 2023 4.571 4.826 4.538 4.719 991,592 +0.13(+2.87%)
Mar 23, 2023 4.653 4.727 4.546 4.587 382,549 -0.02(-0.54%)
Mar 22, 2023 4.719 4.727 4.604 4.612 612,332 -0.09(-1.93%)
Mar 21, 2023 4.711 4.744 4.645 4.703 654,230 +0.10(+2.15%)
Mar 20, 2023 4.579 4.711 4.563 4.604 781,040 +0.09(+2.01%)
Mar 17, 2023 4.414 4.554 4.349 4.513 655,593 +0.10(+2.24%)
Mar 16, 2023 4.398 4.464 4.243 4.414 1,188,885 +0.02(+0.56%)
Mar 15, 2023 4.439 4.447 4.274 4.390 403,343 -0.13(-2.91%)
Mar 14, 2023 4.521 4.661 4.447 4.521 680,707 +0.13(+3.00%)
Mar 13, 2023 4.530 4.554 4.333 4.390 1,000,150 -0.18(-3.96%)
Mar 10, 2023 4.661 4.777 4.571 4.571 831,841 -0.09(-1.94%)
Mar 09, 2023 4.752 4.826 4.637 4.661 909,486 -0.09(-1.91%)
Mar 08, 2023 5.230 5.230 4.629 4.752 2,874,968 -0.68(-12.58%)
Mar 07, 2023 5.477 5.510 5.403 5.436 469,880 -0.05(-0.90%)
Mar 06, 2023 5.559 5.576 5.427 5.485 501,078 -0.07(-1.19%)
Mar 03, 2023 5.543 5.567 5.494 5.551 291,646 +0.07(+1.35%)
Mar 02, 2023 5.469 5.514 5.386 5.477 293,627 -0.04(-0.75%)
Mar 01, 2023 5.625 5.625 5.460 5.518 420,922 -0.08(-1.47%)
Feb 28, 2023 5.617 5.699 5.600 5.600 384,882 -0.01(-0.15%)
Feb 27, 2023 5.642 5.691 5.576 5.609 295,316 +0.02(+0.29%)
Feb 24, 2023 5.559 5.633 5.510 5.592 372,115 -0.01(-0.15%)
Feb 23, 2023 5.534 5.617 5.485 5.600 361,194 +0.09(+1.64%)
Feb 22, 2023 5.427 5.534 5.403 5.510 405,253 +0.11(+1.98%)
Feb 21, 2023 5.551 5.555 5.378 5.403 380,805 -0.16(-2.96%)
Feb 17, 2023 5.625 5.649 5.526 5.567 352,575 -0.07(-1.17%)
Feb 16, 2023 5.592 5.703 5.576 5.633 260,758 -0.02(-0.44%)
Feb 15, 2023 5.674 5.674 5.617 5.658 190,325 -0.06(-1.01%)
Feb 14, 2023 5.732 5.749 5.633 5.716 344,531 -0.04(-0.72%)
Feb 13, 2023 5.782 5.798 5.724 5.757 268,867 +0.00(+0.00%)
Feb 10, 2023 5.666 5.757 5.666 5.757 184,306 +0.07(+1.30%)
Feb 09, 2023 5.847 5.963 5.666 5.683 440,664 -0.13(-2.27%)
Feb 08, 2023 5.823 5.835 5.740 5.814 195,014 -0.02(-0.42%)
Feb 07, 2023 5.691 5.839 5.642 5.839 243,205 +0.14(+2.46%)
Feb 06, 2023 5.839 5.839 5.683 5.699 425,077 -0.13(-2.26%)
Feb 03, 2023 5.856 5.856 5.740 5.831 219,375 -0.02(-0.28%)
Feb 02, 2023 5.905 5.905 5.798 5.847 418,357 +0.00(+0.00%)
Feb 01, 2023 5.740 5.880 5.707 5.847 485,035 +0.09(+1.57%)
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%)
Jan 03, 2023 4.843 4.900 4.777 4.859 448,768 +0.08(+1.72%)
Dec 30, 2022 4.777 4.785 4.711 4.777 529,873 -0.01(-0.17%)
Dec 29, 2022 4.818 4.876 4.760 4.785 521,161 -0.03(-0.68%)
Dec 28, 2022 4.897 4.897 4.786 4.818 971,437 -0.06(-1.29%)
Dec 27, 2022 4.889 4.897 4.802 4.881 730,901 +0.02(+0.49%)
Dec 23, 2022 4.747 4.857 4.723 4.857 521,230 +0.12(+2.49%)
Dec 22, 2022 4.700 4.771 4.668 4.739 634,533 +0.04(+0.84%)
Dec 21, 2022 4.637 4.723 4.637 4.700 421,738 +0.09(+1.88%)
Dec 20, 2022 4.598 4.696 4.512 4.613 551,091 +0.03(+0.69%)
Dec 19, 2022 4.448 4.637 4.448 4.582 553,365 +0.16(+3.56%)
Dec 16, 2022 4.542 4.567 4.409 4.424 366,490 -0.16(-3.44%)
Dec 15, 2022 4.566 4.609 4.503 4.582 311,460 -0.01(-0.17%)
Dec 14, 2022 4.598 4.645 4.574 4.590 308,319 +0.00(+0.00%)
Dec 13, 2022 4.645 4.716 4.558 4.590 298,736 +0.05(+1.04%)
Dec 12, 2022 4.684 4.684 4.503 4.542 455,671 -0.08(-1.70%)
Dec 09, 2022 4.535 4.637 4.503 4.621 168,040 +0.06(+1.21%)
Dec 08, 2022 4.519 4.598 4.519 4.566 250,667 +0.04(+0.87%)
Dec 07, 2022 4.511 4.570 4.472 4.527 182,345 +0.02(+0.52%)
Dec 06, 2022 4.566 4.582 4.476 4.503 283,294 -0.09(-1.89%)
Dec 05, 2022 4.684 4.691 4.582 4.590 327,403 -0.09(-1.85%)
Dec 02, 2022 4.668 4.700 4.621 4.676 393,700 +0.00(+0.00%)
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.