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 (%)
Dec 31, 2018 8.584 8.584 8.396 8.473 389,585 -0.06(-0.68%)
Dec 28, 2018 8.386 8.584 8.386 8.531 513,168 +0.18(+2.20%)
Dec 27, 2018 8.282 8.357 8.119 8.348 449,270 +0.02(+0.22%)
Dec 26, 2018 8.035 8.338 8.017 8.329 436,192 +0.34(+4.32%)
Dec 24, 2018 8.157 8.157 7.947 7.984 210,809 -0.19(-2.34%)
Dec 21, 2018 8.129 8.431 8.129 8.175 616,112 +0.05(+0.63%)
Dec 20, 2018 8.385 8.408 8.087 8.124 542,597 -0.26(-3.06%)
Dec 19, 2018 8.562 8.594 8.357 8.380 402,778 -0.13(-1.48%)
Dec 18, 2018 8.483 8.557 8.455 8.506 375,081 +0.08(+1.00%)
Dec 17, 2018 8.781 8.781 8.416 8.422 487,286 -0.34(-3.83%)
Dec 14, 2018 8.725 8.813 8.692 8.758 234,208 +0.06(+0.64%)
Dec 13, 2018 8.655 8.706 8.646 8.702 220,080 +0.04(+0.48%)
Dec 12, 2018 8.790 8.795 8.655 8.660 281,080 -0.11(-1.27%)
Dec 11, 2018 8.795 8.799 8.720 8.771 251,695 +0.01(+0.16%)
Dec 10, 2018 8.804 8.841 8.674 8.758 334,864 -0.04(-0.42%)
Dec 07, 2018 8.818 8.869 8.762 8.795 267,912 +0.01(+0.11%)
Dec 06, 2018 8.720 8.795 8.655 8.785 255,177 +0.03(+0.37%)
Dec 04, 2018 8.855 8.869 8.739 8.753 283,153 -0.10(-1.11%)
Dec 03, 2018 9.014 9.014 8.841 8.851 407,016 -0.00(-0.05%)
Nov 30, 2018 8.916 8.930 8.781 8.855 413,889 -0.05(-0.58%)
Nov 29, 2018 8.888 8.939 8.855 8.907 296,575 -0.00(-0.05%)
Nov 28, 2018 8.851 8.937 8.809 8.911 283,411 +0.06(+0.63%)
Nov 27, 2018 8.860 8.892 8.837 8.855 247,187 +0.00(+0.00%)
Nov 26, 2018 8.916 8.921 8.823 8.855 301,478 +0.00(+0.05%)
Nov 23, 2018 8.860 8.921 8.823 8.851 109,912 -0.03(-0.37%)
Nov 21, 2018 8.883 8.883 8.883 0 +0.04(+0.47%)
Nov 20, 2018 8.879 8.935 8.770 8.841 299,486 -0.07(-0.84%)
Nov 19, 2018 8.883 8.962 8.832 8.916 379,967 +0.06(+0.63%)
Nov 16, 2018 8.827 8.865 8.781 8.860 206,730 +0.00(+0.05%)
Nov 15, 2018 8.874 8.893 8.732 8.855 387,723 -0.04(-0.42%)
Nov 14, 2018 8.925 8.930 8.851 8.893 348,607 -0.01(-0.10%)
Nov 13, 2018 8.837 8.935 8.744 8.902 538,252 +0.12(+1.38%)
Nov 12, 2018 8.851 8.874 8.725 8.781 426,897 -0.06(-0.63%)
Nov 09, 2018 8.795 8.846 8.702 8.837 435,142 +0.04(+0.48%)
Nov 08, 2018 8.618 8.795 8.580 8.795 640,627 +0.22(+2.55%)
Nov 07, 2018 8.501 8.580 8.427 8.576 211,184 +0.09(+1.10%)
Nov 06, 2018 8.380 8.497 8.338 8.483 108,274 +0.10(+1.22%)
Nov 05, 2018 8.394 8.492 8.343 8.380 199,285 +0.00(+0.00%)
Nov 02, 2018 8.371 8.464 8.306 8.380 274,352 +0.04(+0.45%)
Nov 01, 2018 8.348 8.394 8.287 8.343 290,719 +0.00(+0.00%)
Oct 31, 2018 8.380 8.389 8.296 8.343 298,578 -0.00(-0.06%)
Oct 30, 2018 8.338 8.408 8.270 8.348 180,808 +0.04(+0.50%)
Oct 29, 2018 8.310 8.395 8.259 8.306 123,797 +0.05(+0.56%)
Oct 26, 2018 8.250 8.315 8.157 8.259 201,148 -0.04(-0.51%)
Oct 25, 2018 8.226 8.338 8.161 8.301 241,990 +0.11(+1.37%)
Oct 24, 2018 8.180 8.259 8.147 8.189 163,789 +0.01(+0.17%)
Oct 23, 2018 8.166 8.239 8.073 8.175 179,112 -0.05(-0.62%)
Oct 22, 2018 8.301 8.357 8.212 8.226 177,118 -0.05(-0.56%)
Oct 19, 2018 8.278 8.334 8.231 8.273 200,075 -0.01(-0.11%)
Oct 18, 2018 8.338 8.408 8.240 8.282 126,487 -0.06(-0.67%)
Oct 17, 2018 8.278 8.352 8.231 8.338 166,382 +0.04(+0.51%)
Oct 16, 2018 8.147 8.334 8.129 8.296 138,217 +0.17(+2.12%)
Oct 15, 2018 7.998 8.231 7.994 8.124 258,837 +0.13(+1.63%)
Oct 12, 2018 8.199 8.268 7.966 7.994 329,094 -0.16(-2.00%)
Oct 11, 2018 8.278 8.315 8.129 8.157 297,947 -0.15(-1.79%)
Oct 10, 2018 8.427 8.501 8.296 8.306 321,026 -0.11(-1.33%)
Oct 09, 2018 8.338 8.422 8.320 8.417 198,332 +0.07(+0.78%)
Oct 08, 2018 8.268 8.362 8.208 8.352 221,770 +0.09(+1.13%)
Oct 05, 2018 8.292 8.345 8.224 8.259 224,762 -0.06(-0.67%)
Oct 04, 2018 8.436 8.441 8.292 8.315 290,167 -0.12(-1.44%)
Oct 03, 2018 8.427 8.478 8.399 8.436 188,339 +0.01(+0.11%)
Oct 02, 2018 8.413 8.461 8.352 8.427 225,829 +0.02(+0.28%)
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.