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 +0.020 (+0.57%)
Streaming Delayed Price Updated: 12:15 PM 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 28, 2018 7.056 7.056 6.915 6.915 223,781 -0.15(-2.07%)
Feb 27, 2018 7.202 7.232 7.044 7.061 168,983 -0.17(-2.31%)
Feb 26, 2018 7.262 7.262 7.176 7.228 121,932 +0.06(+0.84%)
Feb 23, 2018 7.121 7.185 7.112 7.168 115,854 +0.09(+1.27%)
Feb 22, 2018 7.108 7.136 7.069 7.078 123,662 -0.02(-0.30%)
Feb 21, 2018 7.155 7.301 7.095 7.099 206,653 -0.04(-0.54%)
Feb 20, 2018 7.284 7.370 7.131 7.138 227,562 -0.21(-2.86%)
Feb 16, 2018 7.348 7.348 7.348 0 +0.02(+0.23%)
Feb 15, 2018 7.245 7.331 7.214 7.331 171,669 +0.12(+1.73%)
Feb 14, 2018 7.142 7.215 7.138 7.207 174,573 +0.04(+0.60%)
Feb 13, 2018 7.121 7.211 7.082 7.164 192,486 +0.02(+0.30%)
Feb 12, 2018 7.056 7.155 7.013 7.142 225,438 +0.12(+1.65%)
Feb 09, 2018 7.091 7.125 6.971 7.026 468,788 -0.03(-0.36%)
Feb 08, 2018 7.078 7.176 7.048 7.052 352,481 -0.03(-0.42%)
Feb 07, 2018 7.099 7.167 7.044 7.082 232,693 +0.00(+0.06%)
Feb 06, 2018 6.881 7.125 6.868 7.078 384,278 +0.01(+0.12%)
Feb 05, 2018 7.125 7.129 6.893 7.069 612,242 -0.10(-1.38%)
Feb 02, 2018 7.254 7.271 7.168 7.168 388,258 -0.11(-1.53%)
Feb 01, 2018 7.271 7.357 7.241 7.279 350,856 +0.00(+0.06%)
Jan 31, 2018 7.395 7.434 7.219 7.275 288,495 -0.09(-1.22%)
Jan 30, 2018 7.361 7.430 7.361 7.365 242,060 -0.02(-0.23%)
Jan 29, 2018 7.498 7.498 7.335 7.382 395,240 -0.14(-1.88%)
Jan 26, 2018 7.575 7.575 7.451 7.524 255,462 -0.03(-0.45%)
Jan 25, 2018 7.528 7.580 7.528 7.558 369,976 +0.06(+0.74%)
Jan 24, 2018 7.528 7.580 7.490 7.503 200,095 -0.03(-0.34%)
Jan 23, 2018 7.472 7.554 7.455 7.528 159,639 +0.05(+0.63%)
Jan 22, 2018 7.400 7.515 7.400 7.481 304,150 +0.06(+0.75%)
Jan 19, 2018 7.370 7.464 7.370 7.425 200,294 +0.04(+0.52%)
Jan 18, 2018 7.464 7.485 7.378 7.387 300,072 -0.10(-1.37%)
Jan 17, 2018 7.468 7.511 7.438 7.490 261,285 +0.01(+0.11%)
Jan 16, 2018 7.593 7.631 7.477 7.481 321,475 -0.08(-1.02%)
Jan 12, 2018 7.558 7.558 7.558 0 -0.01(-0.11%)
Jan 11, 2018 7.571 7.588 7.528 7.567 329,735 +0.01(+0.17%)
Jan 10, 2018 7.554 245,860 -0.05(-0.68%)
Jan 09, 2018 7.601 7.614 7.558 7.605 193,568 +0.01(+0.11%)
Jan 08, 2018 7.588 7.640 7.558 7.597 257,215 +0.00(+0.06%)
Jan 05, 2018 7.563 7.622 7.537 7.593 215,433 +0.06(+0.85%)
Jan 04, 2018 7.584 7.601 7.528 7.528 391,114 -0.04(-0.51%)
Jan 03, 2018 7.708 7.750 7.533 7.567 479,150 -0.15(-2.00%)
Jan 02, 2018 7.764 7.764 7.689 7.721 513,377 +0.00(+0.06%)
Dec 29, 2017 7.717 7.717 7.717 0 -0.08(-1.05%)
Dec 28, 2017 7.661 7.837 7.661 7.798 405,917 +0.09(+1.22%)
Dec 27, 2017 7.746 7.746 7.662 7.704 426,018 -0.01(-0.16%)
Dec 26, 2017 7.675 7.750 7.675 7.717 236,999 +0.03(+0.33%)
Dec 22, 2017 7.725 7.729 7.650 7.692 243,625 -0.00(-0.05%)
Dec 21, 2017 7.621 7.752 7.596 7.696 422,854 +0.10(+1.32%)
Dec 20, 2017 7.558 7.638 7.558 7.596 350,509 +0.04(+0.50%)
Dec 19, 2017 7.712 7.763 7.558 7.558 389,671 -0.15(-2.00%)
Dec 18, 2017 7.788 7.834 7.708 7.712 348,301 -0.03(-0.38%)
Dec 15, 2017 7.679 7.829 7.679 7.742 495,309 +0.09(+1.20%)
Dec 14, 2017 7.717 7.729 7.650 7.650 346,409 -0.06(-0.81%)
Dec 13, 2017 7.721 7.754 7.704 7.712 362,361 +0.00(+0.05%)
Dec 12, 2017 7.700 7.742 7.700 7.708 203,359 +0.01(+0.11%)
Dec 11, 2017 7.700 7.758 7.683 7.700 198,897 -0.00(-0.05%)
Dec 08, 2017 7.733 7.742 7.671 7.704 140,384 +0.00(+0.00%)
Dec 07, 2017 7.683 7.763 7.675 149,952 +0.00(+0.00%)
Dec 06, 2017 7.733 7.746 7.675 7.687 124,095 -0.04(-0.54%)
Dec 05, 2017 7.733 7.788 7.700 7.729 220,585 -0.00(-0.05%)
Dec 04, 2017 7.738 7.754 7.721 7.733 251,689 +0.03(+0.43%)
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.