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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2018 8.161 8.084 8.098 324,735 -0.04(-0.45%)
Jun 28, 2018 8.021 8.157 7.953 8.134 453,004 +0.13(+1.64%)
Jun 27, 2018 8.139 8.139 8.003 8.003 538,747 -0.11(-1.41%)
Jun 26, 2018 8.148 8.206 8.117 8.117 521,028 -0.02(-0.27%)
Jun 25, 2018 8.139 8.170 8.122 8.139 349,890 +0.01(+0.11%)
Jun 22, 2018 8.161 8.210 8.122 8.131 984,018 -0.03(-0.38%)
Jun 21, 2018 8.258 8.258 8.161 8.161 389,919 -0.07(-0.80%)
Jun 20, 2018 8.192 8.236 8.159 8.228 523,900 +0.01(+0.16%)
Jun 19, 2018 8.175 8.214 8.139 8.214 541,968 +0.04(+0.49%)
Jun 18, 2018 8.272 8.272 8.135 8.175 721,917 +0.04(+0.54%)
Jun 15, 2018 8.131 8.095 8.131 1,149,460 +0.04(+0.44%)
Jun 14, 2018 8.069 8.153 8.020 8.095 392,145 +0.08(+0.99%)
Jun 13, 2018 8.033 8.060 8.006 8.016 360,560 -0.03(-0.33%)
Jun 12, 2018 8.091 8.108 8.025 8.042 405,781 -0.06(-0.76%)
Jun 11, 2018 8.139 8.157 8.091 8.104 289,648 -0.01(-0.11%)
Jun 08, 2018 7.981 8.201 7.981 8.113 1,075,922 +0.12(+1.55%)
Jun 07, 2018 7.985 8.064 7.967 7.989 621,291 +0.01(+0.11%)
Jun 06, 2018 7.994 7.981 588,206 +0.07(+0.84%)
Jun 05, 2018 7.941 7.958 7.888 7.914 575,303 -0.00(-0.06%)
Jun 04, 2018 7.958 7.963 7.906 7.919 727,219 -0.01(-0.17%)
Jun 01, 2018 7.958 8.007 7.928 7.932 1,147,173 +0.00(+0.00%)
May 31, 2018 7.989 8.062 7.910 7.932 4,089,170 -0.53(-6.26%)
May 30, 2018 8.417 8.470 8.402 8.461 225,136 +0.05(+0.63%)
May 29, 2018 8.360 8.426 8.360 8.408 166,575 +0.01(+0.16%)
May 25, 2018 8.395 8.395 8.395 0 +0.09(+1.06%)
May 24, 2018 8.404 8.404 8.307 8.307 101,954 -0.10(-1.21%)
May 23, 2018 8.351 8.426 8.281 8.408 151,236 +0.06(+0.69%)
May 22, 2018 8.404 8.404 8.351 8.351 97,783 -0.04(-0.53%)
May 21, 2018 8.356 8.439 8.311 8.395 219,009 +0.07(+0.90%)
May 18, 2018 8.320 8.347 8.294 8.320 96,165 +0.00(+0.00%)
May 17, 2018 8.311 8.329 8.294 8.320 81,485 +0.01(+0.11%)
May 16, 2018 8.272 8.329 8.250 8.311 139,049 +0.07(+0.80%)
May 15, 2018 8.214 8.272 8.214 8.245 105,075 +0.02(+0.27%)
May 14, 2018 8.219 8.285 8.192 8.223 193,184 +0.03(+0.38%)
May 11, 2018 8.117 8.201 8.106 8.192 292,720 +0.11(+1.42%)
May 10, 2018 7.963 8.135 7.954 8.078 353,514 +0.15(+1.95%)
May 09, 2018 7.923 7.958 7.816 7.923 221,487 +0.02(+0.22%)
May 08, 2018 7.928 7.941 7.875 7.906 188,247 -0.04(-0.50%)
May 07, 2018 7.861 7.976 7.857 7.945 288,658 +0.08(+0.95%)
May 04, 2018 7.822 7.883 7.795 7.870 127,099 +0.06(+0.79%)
May 03, 2018 7.729 7.809 7.672 7.809 196,412 +0.07(+0.91%)
May 02, 2018 7.786 7.800 7.725 7.738 162,009 -0.05(-0.68%)
May 01, 2018 7.764 7.817 7.707 7.791 96,067 +0.02(+0.23%)
Apr 30, 2018 7.870 7.878 7.756 7.773 229,747 -0.08(-1.01%)
Apr 27, 2018 7.795 7.868 7.791 7.853 155,515 +0.07(+0.91%)
Apr 26, 2018 7.778 7.835 7.742 7.782 101,170 +0.01(+0.11%)
Apr 25, 2018 7.791 7.809 7.676 7.773 151,979 -0.00(-0.06%)
Apr 24, 2018 7.756 7.804 7.703 7.778 95,013 +0.03(+0.34%)
Apr 23, 2018 7.747 7.764 7.685 7.751 87,490 +0.05(+0.69%)
Apr 20, 2018 7.689 7.733 7.689 7.698 328,743 -0.02(-0.29%)
Apr 19, 2018 7.782 7.817 7.707 7.720 185,722 -0.06(-0.74%)
Apr 18, 2018 7.786 7.831 7.764 7.778 71,838 +0.01(+0.17%)
Apr 17, 2018 7.742 7.791 7.690 7.764 134,765 +0.04(+0.57%)
Apr 16, 2018 7.729 7.747 7.668 7.720 109,509 +0.04(+0.46%)
Apr 13, 2018 7.760 7.760 7.659 7.685 81,805 -0.03(-0.40%)
Apr 12, 2018 7.756 7.769 7.698 7.716 111,318 -0.04(-0.51%)
Apr 11, 2018 7.764 7.773 7.707 7.756 89,140 -0.02(-0.23%)
Apr 10, 2018 7.809 7.809 7.756 7.773 126,530 +0.02(+0.23%)
Apr 09, 2018 7.764 7.804 7.742 7.756 146,960 +0.01(+0.17%)
Apr 06, 2018 7.747 7.786 7.707 7.742 125,707 +0.00(+0.00%)
Apr 05, 2018 7.756 7.764 7.711 7.742 118,037 -0.00(-0.06%)
Apr 04, 2018 7.672 7.764 7.672 7.747 116,781 +0.02(+0.29%)
Apr 03, 2018 7.676 7.725 7.641 7.725 177,111 +0.07(+0.86%)
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.