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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.490 +0.010 (+0.29%)
Official Closing Price Updated: 6:30 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 26, 2021 6.041 6.197 5.936 6.104 261,282 +0.12(+1.97%)
Feb 25, 2021 6.228 6.327 5.979 5.986 294,703 -0.19(-3.02%)
Feb 24, 2021 6.054 6.191 6.041 6.172 334,620 +0.17(+2.79%)
Feb 23, 2021 6.079 6.079 5.923 6.004 154,071 -0.04(-0.62%)
Feb 22, 2021 5.992 6.091 5.986 6.041 363,549 +0.01(+0.21%)
Feb 19, 2021 5.874 6.085 5.874 6.029 182,769 +0.16(+2.65%)
Feb 18, 2021 5.979 5.990 5.818 5.874 168,091 -0.11(-1.77%)
Feb 17, 2021 6.091 6.091 5.923 5.979 263,184 -0.07(-1.23%)
Feb 16, 2021 6.017 6.135 5.979 6.054 336,653 +0.09(+1.56%)
Feb 12, 2021 5.805 6.017 5.805 5.961 200,788 +0.12(+2.02%)
Feb 11, 2021 5.805 5.874 5.768 5.843 212,111 +0.06(+1.08%)
Feb 10, 2021 5.774 5.867 5.756 5.780 181,285 +0.01(+0.11%)
Feb 09, 2021 5.836 5.843 5.731 5.774 351,326 -0.06(-1.07%)
Feb 08, 2021 5.867 5.892 5.793 5.836 316,172 -0.04(-0.63%)
Feb 05, 2021 5.799 5.905 5.793 5.874 262,730 +0.08(+1.39%)
Feb 04, 2021 5.650 5.811 5.650 5.793 165,832 +0.14(+2.53%)
Feb 03, 2021 5.662 5.737 5.606 5.650 142,199 +0.00(+0.00%)
Feb 02, 2021 5.519 5.686 5.482 5.650 252,868 +0.17(+3.18%)
Feb 01, 2021 5.501 5.526 5.376 5.476 394,226 +0.01(+0.11%)
Jan 29, 2021 5.594 5.594 5.470 5.470 330,625 -0.12(-2.22%)
Jan 28, 2021 5.656 5.681 5.501 5.594 261,311 +0.01(+0.11%)
Jan 27, 2021 5.762 5.762 5.563 5.588 420,436 -0.24(-4.06%)
Jan 26, 2021 5.793 5.880 5.731 5.824 364,973 +0.06(+0.97%)
Jan 25, 2021 5.774 5.805 5.656 5.768 222,078 +0.01(+0.11%)
Jan 22, 2021 5.656 5.762 5.575 5.762 253,077 +0.09(+1.64%)
Jan 21, 2021 5.594 5.718 5.575 5.669 250,308 +0.06(+1.11%)
Jan 20, 2021 5.432 5.619 5.420 5.606 262,381 +0.18(+3.32%)
Jan 19, 2021 5.501 5.501 5.414 5.426 330,744 -0.04(-0.80%)
Jan 15, 2021 5.507 5.550 5.470 5.470 238,919 -0.06(-1.12%)
Jan 14, 2021 5.544 5.582 5.495 5.532 277,599 +0.00(+0.00%)
Jan 13, 2021 5.569 5.588 5.505 5.532 213,218 -0.03(-0.56%)
Jan 12, 2021 5.557 5.619 5.538 5.563 184,143 -0.01(-0.11%)
Jan 11, 2021 5.550 5.637 5.526 5.569 225,068 -0.02(-0.44%)
Jan 08, 2021 5.588 5.619 5.526 5.594 230,713 +0.01(+0.11%)
Jan 07, 2021 5.582 5.644 5.501 5.588 219,561 +0.04(+0.67%)
Jan 06, 2021 5.476 5.656 5.439 5.550 281,927 +0.12(+2.17%)
Jan 05, 2021 5.451 5.519 5.407 5.432 367,147 -0.04(-0.79%)
Jan 04, 2021 5.675 5.706 5.401 5.476 436,626 -0.21(-3.61%)
Dec 31, 2020 5.681 5.681 5.681 351,219 +0.08(+1.44%)
Dec 30, 2020 5.687 5.762 5.588 5.600 351,219 -0.04(-0.77%)
Dec 29, 2020 5.758 5.782 5.613 5.644 379,756 -0.10(-1.79%)
Dec 28, 2020 5.728 5.819 5.644 5.746 350,658 +0.12(+2.15%)
Dec 24, 2020 5.704 5.704 5.583 5.626 92,942 -0.04(-0.64%)
Dec 23, 2020 5.601 5.722 5.583 5.662 202,176 +0.03(+0.54%)
Dec 22, 2020 5.770 5.770 5.601 5.632 249,106 -0.10(-1.69%)
Dec 21, 2020 5.692 5.801 5.632 5.728 367,370 +0.02(+0.32%)
Dec 18, 2020 5.813 5.867 5.710 5.710 472,332 -0.10(-1.66%)
Dec 17, 2020 5.764 5.843 5.746 5.807 174,709 +0.04(+0.63%)
Dec 16, 2020 5.795 5.885 5.758 5.770 194,419 -0.04(-0.62%)
Dec 15, 2020 5.831 5.891 5.782 5.807 342,151 -0.06(-1.03%)
Dec 14, 2020 5.861 5.958 5.795 5.867 227,779 +0.05(+0.93%)
Dec 11, 2020 5.801 5.819 5.662 5.813 165,175 +0.05(+0.84%)
Dec 10, 2020 5.758 5.795 5.656 5.764 235,993 -0.05(-0.93%)
Dec 09, 2020 5.819 5.885 5.716 5.819 367,618 +0.11(+1.90%)
Dec 08, 2020 5.638 5.764 5.638 5.710 239,519 +0.07(+1.28%)
Dec 07, 2020 5.740 5.740 5.517 5.638 236,666 -0.07(-1.27%)
Dec 04, 2020 5.595 5.722 5.595 5.710 226,308 +0.11(+2.05%)
Dec 03, 2020 5.493 5.668 5.493 5.595 297,542 +0.08(+1.42%)
Dec 02, 2020 5.444 5.577 5.444 5.517 206,563 +0.03(+0.55%)
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.