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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.470 -0.010 (-0.28%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 2, 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 (%)
Feb 27, 2015 5.314 5.320 5.278 5.302 83,338 +0.01(+0.17%)
Feb 26, 2015 5.284 5.299 5.257 5.293 118,948 -0.01(-0.11%)
Feb 25, 2015 5.335 5.344 5.257 5.299 149,716 +0.02(+0.34%)
Feb 24, 2015 5.287 5.296 5.254 5.281 108,561 -0.01(-0.28%)
Feb 23, 2015 5.278 5.317 5.260 5.296 64,198 +0.04(+0.68%)
Feb 20, 2015 5.230 5.281 5.218 5.260 88,927 +0.03(+0.57%)
Feb 19, 2015 5.230 5.239 5.189 5.230 76,294 +0.03(+0.63%)
Feb 18, 2015 5.158 5.197 5.122 5.197 74,517 +0.02(+0.40%)
Feb 17, 2015 5.122 5.194 5.122 5.176 79,165 +0.05(+1.05%)
Feb 13, 2015 5.188 5.122 5.122 5.122 152,240 -0.08(-1.61%)
Feb 12, 2015 5.095 5.212 5.095 5.206 58,208 +0.11(+2.18%)
Feb 11, 2015 5.092 5.167 5.045 5.095 159,015 +0.07(+1.31%)
Feb 10, 2015 5.014 5.107 5.014 5.029 157,769 -0.01(-0.12%)
Feb 09, 2015 5.143 5.143 5.020 5.035 165,528 -0.09(-1.75%)
Feb 06, 2015 5.143 5.143 5.077 5.125 108,581 +0.04(+0.71%)
Feb 05, 2015 5.086 5.092 5.035 5.089 70,344 +0.05(+1.01%)
Feb 04, 2015 5.035 5.071 5.005 5.038 99,817 +0.02(+0.48%)
Feb 03, 2015 5.068 5.068 4.999 5.014 206,249 +0.00(+0.00%)
Feb 02, 2015 5.059 5.059 4.981 5.014 74,351 -0.05(-1.06%)
Jan 30, 2015 5.056 5.092 5.041 5.068 85,592 -0.01(-0.29%)
Jan 29, 2015 5.089 5.089 4.987 5.083 134,749 -0.01(-0.12%)
Jan 28, 2015 5.095 5.113 5.020 5.089 147,126 -0.00(-0.06%)
Jan 27, 2015 5.104 5.137 5.062 5.092 150,067 -0.00(-0.06%)
Jan 26, 2015 5.146 5.146 5.063 5.095 405,331 -0.00(-0.06%)
Jan 23, 2015 5.071 5.116 5.071 5.098 128,997 +0.00(+0.06%)
Jan 22, 2015 5.158 5.158 5.050 5.095 365,107 +0.00(+0.06%)
Jan 21, 2015 5.077 5.092 5.062 5.092 165,812 +0.03(+0.59%)
Jan 20, 2015 5.158 5.158 5.044 5.062 215,394 -0.02(-0.41%)
Jan 16, 2015 5.095 5.134 5.068 5.083 265,603 -0.04(-0.88%)
Jan 15, 2015 5.227 5.239 5.053 5.128 580,912 -0.12(-2.23%)
Jan 14, 2015 5.338 5.341 5.207 5.245 222,789 -0.09(-1.74%)
Jan 13, 2015 5.394 5.424 5.329 5.338 212,523 -0.07(-1.38%)
Jan 12, 2015 5.391 5.421 5.391 5.412 60,893 +0.00(+0.06%)
Jan 09, 2015 5.412 5.430 5.391 5.409 57,501 -0.01(-0.11%)
Jan 08, 2015 5.418 5.424 5.391 5.415 52,246 -0.01(-0.17%)
Jan 07, 2015 5.442 5.445 5.391 5.424 66,652 -0.01(-0.17%)
Jan 06, 2015 5.523 5.523 5.397 5.433 85,672 -0.09(-1.63%)
Jan 05, 2015 5.523 5.526 5.478 5.523 127,318 +0.01(+0.16%)
Jan 02, 2015 5.517 5.526 5.481 5.514 85,438 -0.02(-0.43%)
Dec 31, 2014 5.523 5.538 5.538 5.538 166,597 +0.04(+0.82%)
Dec 30, 2014 5.514 5.520 5.436 5.493 59,560 -0.04(-0.76%)
Dec 29, 2014 5.466 5.577 5.466 5.535 65,840 +0.03(+0.60%)
Dec 26, 2014 5.460 5.505 5.421 5.502 51,935 +0.06(+1.16%)
Dec 24, 2014 5.451 5.439 5.439 5.439 58,693 +0.01(+0.21%)
Dec 23, 2014 5.375 5.487 5.358 5.428 102,374 +0.15(+2.81%)
Dec 22, 2014 5.248 5.296 5.234 5.279 123,652 +0.05(+0.98%)
Dec 19, 2014 5.273 5.356 5.228 5.228 314,887 -0.07(-1.23%)
Dec 18, 2014 5.288 5.310 5.218 5.293 106,730 +0.00(+0.05%)
Dec 17, 2014 5.265 5.290 5.177 5.290 116,784 +0.06(+1.14%)
Dec 16, 2014 5.222 5.268 5.177 5.231 103,932 +0.01(+0.22%)
Dec 15, 2014 5.273 5.273 5.132 5.220 124,968 -0.00(-0.05%)
Dec 12, 2014 5.324 5.324 5.203 5.222 77,800 -0.12(-2.18%)
Dec 11, 2014 5.276 5.347 5.242 5.339 121,185 +0.08(+1.56%)
Dec 10, 2014 5.262 5.302 5.248 5.256 94,209 -0.01(-0.11%)
Dec 09, 2014 5.118 5.288 5.118 5.262 55,941 +0.06(+1.20%)
Dec 08, 2014 5.271 5.302 5.180 5.200 92,152 -0.08(-1.50%)
Dec 05, 2014 5.265 5.288 5.256 5.279 90,190 +0.02(+0.38%)
Dec 04, 2014 5.313 5.316 5.251 5.259 61,150 -0.05(-1.01%)
Dec 03, 2014 5.387 5.387 5.248 5.313 231,621 -0.05(-0.90%)
Dec 02, 2014 5.299 5.361 5.288 5.361 129,411 +0.04(+0.75%)
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.