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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.040 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 31, 2022 5.468 5.657 5.657 154,508 +0.16(+2.92%)
Jan 28, 2022 5.482 5.496 5.350 5.496 200,148 +0.05(+0.90%)
Jan 27, 2022 5.587 5.650 5.424 5.447 213,228 -0.10(-1.88%)
Jan 26, 2022 5.691 5.789 5.538 5.552 297,673 -0.06(-1.00%)
Jan 25, 2022 5.531 5.629 5.447 5.608 328,982 +0.09(+1.64%)
Jan 24, 2022 5.545 5.545 5.196 5.517 793,477 -0.13(-2.35%)
Jan 21, 2022 5.629 5.684 5.552 5.650 579,126 -0.01(-0.12%)
Jan 20, 2022 5.754 5.758 5.643 5.657 374,163 -0.10(-1.82%)
Jan 19, 2022 5.838 5.838 5.754 5.761 132,503 -0.05(-0.84%)
Jan 18, 2022 5.810 5.852 5.772 5.810 219,920 -0.01(-0.24%)
Jan 14, 2022 5.824 0 -0.03(-0.60%)
Jan 13, 2022 5.915 5.943 5.845 5.859 163,830 +0.00(+0.00%)
Jan 12, 2022 5.957 5.957 5.859 5.859 123,425 -0.06(-1.06%)
Jan 11, 2022 5.894 5.957 5.852 5.922 150,271 +0.07(+1.19%)
Jan 10, 2022 5.859 5.880 5.838 5.852 112,627 -0.02(-0.36%)
Jan 07, 2022 5.845 5.908 5.817 5.873 145,283 +0.03(+0.60%)
Jan 06, 2022 5.789 5.873 5.754 5.838 114,412 +0.06(+0.97%)
Jan 05, 2022 5.838 5.929 5.775 5.782 168,915 -0.06(-0.96%)
Jan 04, 2022 5.859 5.908 5.824 5.838 276,319 -0.02(-0.36%)
Jan 03, 2022 5.768 5.908 5.761 5.859 227,214 +0.09(+1.57%)
Dec 31, 2021 5.810 5.845 5.726 5.768 322,033 -0.07(-1.19%)
Dec 30, 2021 5.838 5.929 5.798 5.838 532,576 -0.06(-0.95%)
Dec 29, 2021 5.921 5.934 5.846 5.894 608,995 -0.03(-0.57%)
Dec 28, 2021 5.900 5.948 5.880 5.928 384,583 +0.03(+0.46%)
Dec 27, 2021 5.887 5.941 5.779 5.900 887,630 +0.06(+1.04%)
Dec 23, 2021 5.806 5.907 5.765 5.840 279,107 +0.08(+1.41%)
Dec 22, 2021 5.644 5.833 5.644 5.759 316,575 +0.09(+1.55%)
Dec 21, 2021 5.536 5.725 5.532 5.671 348,179 +0.20(+3.58%)
Dec 20, 2021 5.468 5.529 5.292 5.475 549,973 +0.02(+0.37%)
Dec 17, 2021 5.502 5.550 5.414 5.454 532,260 -0.04(-0.74%)
Dec 16, 2021 5.610 5.704 5.495 5.495 329,700 -0.12(-2.17%)
Dec 15, 2021 5.542 5.630 5.461 5.617 382,673 +0.10(+1.84%)
Dec 14, 2021 5.495 5.603 5.468 5.515 485,792 +0.01(+0.25%)
Dec 13, 2021 5.846 5.873 5.475 5.502 980,810 -0.37(-6.33%)
Dec 10, 2021 5.955 6.015 5.846 5.873 353,380 -0.06(-1.03%)
Dec 09, 2021 5.955 5.982 5.887 5.934 190,833 -0.03(-0.57%)
Dec 08, 2021 5.928 5.982 5.900 5.968 207,926 +0.07(+1.15%)
Dec 07, 2021 5.819 5.961 5.813 5.900 221,384 +0.10(+1.75%)
Dec 06, 2021 5.792 5.887 5.732 5.799 285,879 +0.05(+0.82%)
Dec 03, 2021 5.833 5.833 5.732 5.752 194,615 -0.08(-1.39%)
Dec 02, 2021 5.698 5.840 5.684 5.833 214,799 +0.14(+2.37%)
Dec 01, 2021 5.873 5.873 5.698 5.698 380,443 -0.08(-1.40%)
Nov 30, 2021 5.941 5.941 5.704 5.779 517,099 -0.16(-2.73%)
Nov 29, 2021 6.015 6.036 5.921 5.941 295,154 -0.05(-0.79%)
Nov 26, 2021 6.002 6.009 5.928 5.988 398,991 -0.05(-0.78%)
Nov 24, 2021 6.015 6.076 6.002 6.036 205,081 +0.03(+0.45%)
Nov 23, 2021 6.015 6.029 6.002 6.009 189,127 -0.01(-0.11%)
Nov 22, 2021 6.042 6.049 6.009 6.015 299,277 -0.02(-0.34%)
Nov 19, 2021 6.056 6.066 6.022 6.036 300,880 -0.04(-0.67%)
Nov 18, 2021 6.083 6.083 6.049 6.076 217,258 -0.01(-0.11%)
Nov 17, 2021 6.096 6.096 6.049 6.083 293,704 -0.04(-0.66%)
Nov 16, 2021 6.117 6.130 6.069 6.124 224,376 +0.03(+0.56%)
Nov 15, 2021 6.151 6.178 6.090 6.090 146,588 -0.05(-0.88%)
Nov 12, 2021 6.090 6.164 6.080 6.144 254,652 +0.03(+0.55%)
Nov 11, 2021 6.110 6.121 6.096 6.110 89,035 +0.01(+0.22%)
Nov 10, 2021 6.124 6.096 427,858 -0.11(-1.85%)
Nov 09, 2021 6.205 6.238 6.184 6.211 153,587 +0.02(+0.33%)
Nov 08, 2021 6.191 6.215 6.164 6.191 147,909 +0.00(+0.00%)
Nov 05, 2021 6.124 6.205 6.124 6.191 212,091 +0.07(+1.10%)
Nov 04, 2021 6.151 6.205 6.124 6.124 158,968 -0.07(-1.09%)
Nov 03, 2021 6.124 6.205 6.124 6.191 224,380 +0.05(+0.77%)
Nov 02, 2021 6.184 6.188 6.117 6.144 170,254 -0.07(-1.09%)
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.