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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.330 +0.070 (+2.15%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.802 4.832 4.724 4.776 411,770 +0.00(+0.00%)
Apr 27, 2023 4.776 4.819 4.698 4.776 264,468 +0.06(+1.28%)
Apr 26, 2023 4.646 4.733 4.629 4.716 258,469 +0.07(+1.49%)
Apr 25, 2023 4.707 4.716 4.629 4.646 403,706 -0.09(-1.82%)
Apr 24, 2023 4.716 4.733 4.612 4.733 285,729 +0.00(+0.00%)
Apr 21, 2023 4.759 4.759 4.672 4.733 272,156 +0.03(+0.55%)
Apr 20, 2023 4.741 4.759 4.655 4.707 252,845 -0.05(-1.09%)
Apr 19, 2023 4.681 4.793 4.681 4.759 239,650 +0.03(+0.55%)
Apr 18, 2023 4.793 4.836 4.698 4.733 195,280 -0.03(-0.72%)
Apr 17, 2023 4.664 4.785 4.629 4.767 383,403 +0.10(+2.22%)
Apr 14, 2023 4.681 4.707 4.595 4.664 324,401 +0.02(+0.37%)
Apr 13, 2023 4.621 4.655 4.560 4.646 229,766 +0.03(+0.56%)
Apr 12, 2023 4.664 4.698 4.573 4.621 269,366 +0.00(+0.00%)
Apr 11, 2023 4.560 4.659 4.543 4.621 284,402 +0.08(+1.71%)
Apr 10, 2023 4.707 4.724 4.474 4.543 483,704 -0.17(-3.66%)
Apr 06, 2023 4.785 4.798 4.698 4.716 250,973 -0.04(-0.91%)
Apr 05, 2023 4.621 4.785 4.621 4.759 634,842 +0.12(+2.61%)
Apr 04, 2023 4.629 4.694 4.603 4.638 454,890 +0.00(+0.00%)
Apr 03, 2023 4.664 4.724 4.603 4.638 840,883 -0.13(-2.72%)
Mar 31, 2023 4.828 4.828 4.668 4.767 757,156 -0.03(-0.72%)
Mar 30, 2023 4.871 4.923 4.655 4.802 700,534 +0.01(+0.18%)
Mar 29, 2023 4.777 4.876 4.744 4.793 1,281,530 +0.03(+0.69%)
Mar 28, 2023 4.752 4.785 4.661 4.760 918,214 +0.02(+0.52%)
Mar 27, 2023 4.810 4.839 4.612 4.736 1,393,709 +0.02(+0.35%)
Mar 24, 2023 4.571 4.826 4.538 4.719 991,592 +0.13(+2.87%)
Mar 23, 2023 4.653 4.727 4.546 4.587 382,549 -0.02(-0.54%)
Mar 22, 2023 4.719 4.727 4.604 4.612 612,332 -0.09(-1.93%)
Mar 21, 2023 4.711 4.744 4.645 4.703 654,108 +0.10(+2.15%)
Mar 20, 2023 4.579 4.711 4.563 4.604 781,040 +0.09(+2.01%)
Mar 17, 2023 4.414 4.554 4.349 4.513 655,593 +0.10(+2.24%)
Mar 16, 2023 4.398 4.464 4.243 4.414 1,188,885 +0.02(+0.56%)
Mar 15, 2023 4.439 4.447 4.274 4.390 403,343 -0.13(-2.91%)
Mar 14, 2023 4.521 4.661 4.447 4.521 680,707 +0.13(+3.00%)
Mar 13, 2023 4.530 4.554 4.333 4.390 1,000,150 -0.18(-3.96%)
Mar 10, 2023 4.661 4.777 4.571 4.571 831,841 -0.09(-1.94%)
Mar 09, 2023 4.752 4.826 4.637 4.661 909,486 -0.09(-1.91%)
Mar 08, 2023 5.230 5.230 4.629 4.752 2,874,968 -0.68(-12.58%)
Mar 07, 2023 5.477 5.510 5.403 5.436 469,880 -0.05(-0.90%)
Mar 06, 2023 5.559 5.576 5.427 5.485 501,078 -0.07(-1.19%)
Mar 03, 2023 5.543 5.567 5.494 5.551 291,646 +0.07(+1.35%)
Mar 02, 2023 5.469 5.514 5.386 5.477 293,627 -0.04(-0.75%)
Mar 01, 2023 5.625 5.625 5.460 5.518 420,922 -0.08(-1.47%)
Feb 28, 2023 5.617 5.699 5.600 5.600 384,882 -0.01(-0.15%)
Feb 27, 2023 5.642 5.691 5.576 5.609 295,316 +0.02(+0.29%)
Feb 24, 2023 5.559 5.633 5.510 5.592 372,115 -0.01(-0.15%)
Feb 23, 2023 5.534 5.617 5.485 5.600 361,194 +0.09(+1.64%)
Feb 22, 2023 5.427 5.534 5.403 5.510 405,253 +0.11(+1.98%)
Feb 21, 2023 5.551 5.555 5.378 5.403 380,805 -0.16(-2.96%)
Feb 17, 2023 5.625 5.649 5.526 5.567 352,575 -0.07(-1.17%)
Feb 16, 2023 5.592 5.703 5.576 5.633 260,758 -0.02(-0.44%)
Feb 15, 2023 5.674 5.674 5.617 5.658 190,325 -0.06(-1.01%)
Feb 14, 2023 5.732 5.749 5.633 5.716 344,531 -0.04(-0.72%)
Feb 13, 2023 5.782 5.798 5.724 5.757 268,867 +0.00(+0.00%)
Feb 10, 2023 5.666 5.757 5.666 5.757 184,306 +0.07(+1.30%)
Feb 09, 2023 5.847 5.963 5.666 5.683 440,664 -0.13(-2.27%)
Feb 08, 2023 5.823 5.835 5.740 5.814 195,014 -0.02(-0.42%)
Feb 07, 2023 5.691 5.839 5.642 5.839 243,205 +0.14(+2.46%)
Feb 06, 2023 5.839 5.839 5.683 5.699 425,077 -0.13(-2.26%)
Feb 03, 2023 5.856 5.856 5.740 5.831 219,375 -0.02(-0.28%)
Feb 02, 2023 5.905 5.905 5.798 5.847 418,357 +0.00(+0.00%)
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.