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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.300 +0.040 (+1.23%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2015 5.149 5.215 5.130 5.146 109,926 +0.01(+0.19%)
Jun 29, 2015 5.295 5.295 5.098 5.136 122,021 -0.22(-4.09%)
Jun 26, 2015 5.393 5.393 5.269 5.355 194,212 +0.11(+2.12%)
Jun 25, 2015 5.293 5.304 5.238 5.244 198,801 -0.04(-0.82%)
Jun 24, 2015 5.310 5.361 5.287 5.287 25,585 -0.03(-0.52%)
Jun 23, 2015 5.309 5.349 5.306 5.315 99,536 -0.02(-0.29%)
Jun 22, 2015 5.478 5.478 5.330 5.330 144,089 -0.05(-0.86%)
Jun 19, 2015 5.364 5.389 5.272 5.376 235,460 +0.00(+0.00%)
Jun 18, 2015 5.361 5.377 5.361 5.376 34,660 +0.02(+0.29%)
Jun 17, 2015 5.361 5.386 5.361 5.361 28,074 -0.00(-0.06%)
Jun 16, 2015 5.361 5.392 5.361 5.364 30,849 -0.00(-0.06%)
Jun 15, 2015 5.361 5.392 5.361 5.367 35,656 -0.01(-0.11%)
Jun 12, 2015 5.364 5.400 5.364 5.373 37,250 -0.02(-0.40%)
Jun 11, 2015 5.367 5.435 5.364 5.395 23,394 +0.00(+0.06%)
Jun 10, 2015 5.361 5.423 5.361 5.392 35,364 +0.03(+0.57%)
Jun 09, 2015 5.373 5.389 5.361 5.361 47,272 +0.00(+0.00%)
Jun 08, 2015 5.367 5.386 5.343 5.361 131,110 +0.00(+0.00%)
Jun 05, 2015 5.346 5.373 5.346 5.361 292,680 -0.01(-0.17%)
Jun 04, 2015 5.336 5.373 5.321 5.370 272,158 +0.02(+0.40%)
Jun 03, 2015 5.361 5.373 5.333 5.349 530,354 -0.01(-0.23%)
Jun 02, 2015 5.401 5.401 5.360 5.361 15,647 +0.01(+0.17%)
Jun 01, 2015 5.315 5.383 5.296 5.352 37,834 +0.02(+0.35%)
May 29, 2015 5.373 5.376 5.321 5.333 62,299 -0.02(-0.35%)
May 28, 2015 5.367 5.395 5.343 5.352 79,637 -0.03(-0.63%)
May 27, 2015 5.444 5.444 5.392 5.386 155,556 -0.04(-0.68%)
May 26, 2015 5.460 5.463 5.398 5.423 51,592 -0.04(-0.68%)
May 22, 2015 5.426 5.460 5.460 5.460 54,201 +0.00(+0.00%)
May 21, 2015 5.506 5.509 5.454 5.460 36,990 -0.03(-0.62%)
May 20, 2015 5.503 5.515 5.487 5.494 16,140 -0.00(-0.06%)
May 19, 2015 5.484 5.515 5.484 5.497 44,043 +0.01(+0.22%)
May 18, 2015 5.524 5.524 5.484 5.484 23,086 -0.02(-0.39%)
May 15, 2015 5.481 5.518 5.466 5.506 25,335 +0.04(+0.73%)
May 14, 2015 5.487 5.540 5.429 5.466 56,460 -0.02(-0.39%)
May 13, 2015 5.469 5.494 5.463 5.487 29,940 +0.01(+0.17%)
May 12, 2015 5.367 5.478 5.367 5.478 52,384 +0.09(+1.60%)
May 11, 2015 5.423 5.423 5.376 5.392 82,584 -0.03(-0.57%)
May 08, 2015 5.457 5.457 5.398 5.423 35,400 -0.01(-0.23%)
May 07, 2015 5.444 5.450 5.413 5.435 16,250 +0.02(+0.40%)
May 06, 2015 5.420 5.438 5.376 5.413 47,824 +0.02(+0.40%)
May 05, 2015 5.438 5.469 5.392 5.392 87,794 -0.05(-0.97%)
May 04, 2015 5.454 5.460 5.444 5.445 28,311 -0.02(-0.33%)
May 01, 2015 5.410 5.466 5.410 5.463 74,805 +0.04(+0.80%)
Apr 30, 2015 5.404 5.441 5.380 5.420 54,010 +0.04(+0.69%)
Apr 29, 2015 5.358 5.407 5.346 5.383 52,069 +0.01(+0.17%)
Apr 28, 2015 5.417 5.457 5.367 5.373 35,912 -0.02(-0.40%)
Apr 27, 2015 5.423 5.426 5.392 5.395 21,534 -0.02(-0.39%)
Apr 24, 2015 5.383 5.438 5.373 5.416 94,632 +0.03(+0.51%)
Apr 23, 2015 5.367 5.392 5.364 5.389 39,116 +0.03(+0.63%)
Apr 22, 2015 5.401 5.401 5.336 5.355 83,311 -0.03(-0.57%)
Apr 21, 2015 5.373 5.420 5.373 5.386 56,126 +0.00(+0.03%)
Apr 20, 2015 5.404 5.425 5.380 5.384 43,702 -0.00(-0.09%)
Apr 17, 2015 5.392 5.426 5.389 5.389 38,272 -0.01(-0.11%)
Apr 16, 2015 5.463 5.463 5.395 5.395 50,641 -0.05(-0.85%)
Apr 15, 2015 5.432 5.466 5.417 5.441 50,034 -0.01(-0.23%)
Apr 14, 2015 5.438 5.460 5.438 5.454 12,378 +0.01(+0.23%)
Apr 13, 2015 5.438 5.469 5.438 5.441 59,011 +0.01(+0.11%)
Apr 10, 2015 5.447 5.457 5.398 5.435 61,407 +0.00(+0.06%)
Apr 09, 2015 5.429 5.447 5.413 5.432 67,369 -0.02(-0.45%)
Apr 08, 2015 5.469 5.469 5.423 5.457 95,437 +0.00(+0.06%)
Apr 07, 2015 5.423 5.469 5.423 5.454 35,068 +0.03(+0.51%)
Apr 06, 2015 5.481 5.484 5.423 5.426 107,433 -0.05(-0.90%)
Apr 02, 2015 5.472 5.475 5.475 5.475 37,973 -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.