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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 3.491 3.509 3.435 3.445 173,523 -0.02(-0.53%)
Sep 28, 2023 3.519 3.583 3.381 3.463 346,165 +0.00(+0.00%)
Sep 27, 2023 3.534 3.552 3.445 3.463 235,742 -0.05(-1.52%)
Sep 26, 2023 3.597 3.606 3.499 3.516 240,381 -0.07(-1.99%)
Sep 25, 2023 3.606 3.630 3.588 3.588 164,161 -0.02(-0.49%)
Sep 22, 2023 3.588 3.632 3.579 3.606 174,328 +0.02(+0.50%)
Sep 21, 2023 3.712 3.712 3.579 3.588 235,188 -0.11(-2.89%)
Sep 20, 2023 3.668 3.721 3.646 3.695 246,468 +0.05(+1.47%)
Sep 19, 2023 3.650 3.668 3.623 3.641 134,419 +0.01(+0.25%)
Sep 18, 2023 3.641 3.686 3.608 3.632 332,388 -0.01(-0.24%)
Sep 15, 2023 3.552 3.641 3.552 3.641 293,050 +0.11(+3.02%)
Sep 14, 2023 3.516 3.561 3.508 3.534 96,543 +0.04(+1.28%)
Sep 13, 2023 3.561 3.561 3.490 3.490 201,196 -0.05(-1.51%)
Sep 12, 2023 3.561 3.606 3.534 3.543 189,615 -0.01(-0.25%)
Sep 11, 2023 3.499 3.561 3.499 3.552 122,040 +0.06(+1.79%)
Sep 08, 2023 3.472 3.508 3.472 3.490 100,288 +0.01(+0.26%)
Sep 07, 2023 3.499 3.516 3.481 3.481 72,597 -0.02(-0.51%)
Sep 06, 2023 3.516 3.522 3.489 3.499 90,735 -0.03(-0.76%)
Sep 05, 2023 3.561 3.565 3.525 3.525 140,876 -0.07(-1.98%)
Sep 01, 2023 3.516 3.614 3.516 3.597 205,610 +0.09(+2.54%)
Aug 31, 2023 3.490 3.516 3.472 3.508 146,781 +0.01(+0.25%)
Aug 30, 2023 3.499 3.508 3.463 3.499 125,867 +0.03(+0.77%)
Aug 29, 2023 3.499 3.534 3.472 3.472 241,957 -0.04(-1.02%)
Aug 28, 2023 3.436 3.508 3.436 3.508 133,042 +0.07(+2.07%)
Aug 25, 2023 3.419 3.441 3.378 3.436 227,753 +0.06(+1.85%)
Aug 24, 2023 3.365 3.445 3.365 3.374 172,354 -0.03(-0.79%)
Aug 23, 2023 3.365 3.401 3.303 3.401 329,795 +0.07(+2.14%)
Aug 22, 2023 3.374 3.419 3.294 3.330 363,439 -0.04(-1.06%)
Aug 21, 2023 3.419 3.441 3.338 3.365 335,235 -0.04(-1.31%)
Aug 18, 2023 3.374 3.414 3.365 3.410 164,777 +0.02(+0.52%)
Aug 17, 2023 3.436 3.463 3.370 3.392 275,162 -0.05(-1.55%)
Aug 16, 2023 3.490 3.516 3.419 3.445 332,872 -0.04(-1.28%)
Aug 15, 2023 3.561 3.562 3.490 3.490 305,229 -0.08(-2.24%)
Aug 14, 2023 3.641 3.641 3.565 3.570 295,612 -0.08(-2.20%)
Aug 11, 2023 3.632 3.659 3.616 3.650 106,576 +0.02(+0.49%)
Aug 10, 2023 3.686 3.686 3.614 3.632 220,934 -0.04(-0.97%)
Aug 09, 2023 3.695 3.712 3.641 3.668 248,278 -0.06(-1.67%)
Aug 08, 2023 3.668 3.730 3.632 3.730 276,586 +0.04(+0.96%)
Aug 07, 2023 3.757 3.801 3.641 3.695 482,382 -0.03(-0.72%)
Aug 04, 2023 3.695 3.765 3.686 3.721 313,109 +0.01(+0.24%)
Aug 03, 2023 3.766 3.819 3.686 3.712 519,196 -0.04(-1.18%)
Aug 02, 2023 3.828 3.837 3.752 3.757 257,019 -0.08(-2.09%)
Aug 01, 2023 3.837 3.899 3.828 3.837 296,285 -0.04(-0.92%)
Jul 31, 2023 3.988 3.988 3.855 3.873 426,727 -0.10(-2.47%)
Jul 28, 2023 4.033 4.033 3.935 3.971 212,325 -0.03(-0.67%)
Jul 27, 2023 3.935 4.051 3.935 3.997 535,917 +0.07(+1.81%)
Jul 26, 2023 3.855 3.930 3.855 3.926 212,497 +0.07(+1.85%)
Jul 25, 2023 3.846 3.890 3.837 3.855 189,661 +0.00(+0.00%)
Jul 24, 2023 3.792 3.864 3.792 3.855 216,486 +0.07(+1.88%)
Jul 21, 2023 3.846 3.864 3.779 3.784 221,464 -0.05(-1.39%)
Jul 20, 2023 3.819 3.855 3.797 3.837 182,581 +0.02(+0.47%)
Jul 19, 2023 3.766 3.828 3.760 3.819 297,893 +0.05(+1.42%)
Jul 18, 2023 3.677 3.775 3.677 3.766 464,574 +0.08(+2.17%)
Jul 17, 2023 3.721 3.735 3.650 3.686 485,354 -0.04(-1.19%)
Jul 14, 2023 3.766 3.784 3.726 3.730 318,432 -0.04(-1.18%)
Jul 13, 2023 3.766 3.801 3.748 3.775 350,308 +0.03(+0.71%)
Jul 12, 2023 3.766 3.792 3.748 3.748 533,412 -0.01(-0.24%)
Jul 11, 2023 3.810 3.819 3.752 3.757 750,325 -0.06(-1.63%)
Jul 10, 2023 3.899 3.899 3.761 3.819 914,227 -0.06(-1.61%)
Jul 07, 2023 3.917 3.988 3.881 3.881 576,827 -0.04(-0.91%)
Jul 06, 2023 4.113 4.113 3.908 3.917 829,254 -0.20(-4.76%)
Jul 05, 2023 4.193 4.211 4.109 4.113 742,195 -0.12(-2.94%)
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.