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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2014 5.324 5.333 5.290 5.299 182,236 -0.06(-1.06%)
Sep 29, 2014 5.290 5.356 5.290 5.356 77,941 +0.03(+0.59%)
Sep 26, 2014 5.426 5.432 5.296 5.324 158,384 -0.04(-0.74%)
Sep 25, 2014 5.331 5.372 5.309 5.364 96,602 +0.02(+0.47%)
Sep 24, 2014 5.301 5.345 5.301 5.339 158,356 +0.02(+0.47%)
Sep 23, 2014 5.348 5.348 5.298 5.314 97,595 -0.02(-0.41%)
Sep 22, 2014 5.386 5.406 5.331 5.337 172,045 -0.07(-1.38%)
Sep 19, 2014 5.353 5.466 5.337 5.411 351,606 +0.06(+1.08%)
Sep 18, 2014 5.359 5.370 5.329 5.353 93,446 -0.02(-0.41%)
Sep 17, 2014 5.367 5.383 5.334 5.375 78,453 -0.01(-0.20%)
Sep 16, 2014 5.389 5.408 5.284 5.386 693,043 -0.02(-0.36%)
Sep 15, 2014 5.419 5.428 5.383 5.406 56,375 -0.03(-0.56%)
Sep 12, 2014 5.519 5.519 5.436 5.436 84,223 -0.06(-1.10%)
Sep 11, 2014 5.458 5.524 5.450 5.497 63,689 +0.01(+0.25%)
Sep 10, 2014 5.510 5.510 5.444 5.483 112,505 -0.01(-0.25%)
Sep 09, 2014 5.519 5.519 5.488 5.497 95,069 -0.00(-0.05%)
Sep 08, 2014 5.519 5.524 5.471 5.499 76,358 -0.01(-0.25%)
Sep 05, 2014 5.488 5.516 5.439 5.513 220,937 +0.05(+0.86%)
Sep 04, 2014 5.508 5.508 5.450 5.466 155,178 -0.01(-0.20%)
Sep 03, 2014 5.510 5.546 5.450 5.477 227,344 -0.00(-0.05%)
Sep 02, 2014 5.549 5.549 5.472 5.480 221,734 -0.04(-0.65%)
Aug 29, 2014 5.574 5.516 5.516 5.516 96,400 -0.01(-0.25%)
Aug 28, 2014 5.524 5.549 5.461 5.530 139,903 -0.01(-0.10%)
Aug 27, 2014 5.574 5.574 5.524 5.535 53,628 -0.02(-0.35%)
Aug 26, 2014 5.532 5.563 5.499 5.555 182,243 +0.06(+1.10%)
Aug 25, 2014 5.463 5.524 5.455 5.494 135,510 +0.05(+0.86%)
Aug 22, 2014 5.477 5.477 5.422 5.447 158,509 -0.02(-0.40%)
Aug 21, 2014 5.441 5.475 5.411 5.469 142,748 +0.04(+0.71%)
Aug 20, 2014 5.455 5.455 5.392 5.430 243,080 -0.01(-0.10%)
Aug 19, 2014 5.428 5.452 5.408 5.436 85,285 +0.04(+0.66%)
Aug 18, 2014 5.372 5.419 5.350 5.400 138,964 +0.04(+0.72%)
Aug 15, 2014 5.430 5.430 5.361 5.361 136,543 -0.03(-0.61%)
Aug 14, 2014 5.428 5.428 5.386 5.394 249,241 -0.01(-0.20%)
Aug 13, 2014 5.428 5.433 5.406 5.406 258,500 +0.01(+0.15%)
Aug 12, 2014 5.422 5.422 5.383 5.397 87,926 -0.02(-0.31%)
Aug 11, 2014 5.392 5.429 5.392 5.414 96,642 +0.00(+0.00%)
Aug 08, 2014 5.403 5.417 5.337 5.414 178,807 +0.01(+0.15%)
Aug 07, 2014 5.444 5.462 5.345 5.406 188,998 -0.02(-0.31%)
Aug 06, 2014 5.441 5.491 5.400 5.422 162,263 -0.02(-0.30%)
Aug 05, 2014 5.502 5.524 5.420 5.439 76,612 -0.07(-1.30%)
Aug 04, 2014 5.483 5.513 5.419 5.510 95,153 +0.06(+1.11%)
Aug 01, 2014 5.433 5.477 5.411 5.450 199,548 +0.01(+0.10%)
Jul 31, 2014 5.516 5.516 5.408 5.444 177,593 -0.05(-0.85%)
Jul 30, 2014 5.552 5.552 5.483 5.491 72,234 -0.05(-0.95%)
Jul 29, 2014 5.618 5.618 5.530 5.544 96,120 -0.03(-0.50%)
Jul 28, 2014 5.566 5.579 5.549 5.571 112,672 -0.00(-0.05%)
Jul 25, 2014 5.607 5.611 5.555 5.574 51,809 -0.02(-0.39%)
Jul 24, 2014 5.574 5.626 5.537 5.596 78,547 +0.04(+0.65%)
Jul 23, 2014 5.557 5.593 5.541 5.560 76,435 +0.02(+0.35%)
Jul 22, 2014 5.557 5.563 5.469 5.541 136,007 -0.02(-0.35%)
Jul 21, 2014 5.560 5.566 5.497 5.560 99,958 +0.02(+0.30%)
Jul 18, 2014 5.582 5.612 5.535 5.544 38,038 -0.02(-0.30%)
Jul 17, 2014 5.582 5.582 5.530 5.560 164,188 -0.01(-0.20%)
Jul 16, 2014 5.557 5.577 5.519 5.571 71,035 +0.06(+1.00%)
Jul 15, 2014 5.475 5.530 5.446 5.516 116,296 +0.06(+1.16%)
Jul 14, 2014 5.488 5.488 5.419 5.452 91,424 +0.01(+0.20%)
Jul 11, 2014 5.516 5.516 5.411 5.441 139,080 -0.05(-0.90%)
Jul 10, 2014 5.483 5.521 5.439 5.491 129,665 +0.01(+0.20%)
Jul 09, 2014 5.513 5.513 5.422 5.480 86,908 +0.01(+0.20%)
Jul 08, 2014 5.499 5.499 5.428 5.469 186,646 +0.01(+0.10%)
Jul 07, 2014 5.469 5.469 5.386 5.463 413,711 +0.01(+0.10%)
Jul 03, 2014 5.574 5.458 5.458 5.458 259,482 -0.09(-1.64%)
Jul 02, 2014 5.549 5.568 5.483 5.549 180,619 +0.02(+0.35%)
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.