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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Dec 31, 2015 4.361 4.412 4.412 4.412 65,124 +0.02(+0.39%)
Dec 30, 2015 4.388 4.408 4.350 4.395 99,316 -0.02(-0.38%)
Dec 29, 2015 4.408 4.465 4.391 4.412 109,712 -0.04(-0.84%)
Dec 28, 2015 4.478 4.493 4.410 4.449 30,101 -0.01(-0.15%)
Dec 24, 2015 4.482 4.455 4.455 4.455 50,439 -0.03(-0.66%)
Dec 23, 2015 4.488 4.534 4.459 4.485 62,551 +0.02(+0.51%)
Dec 22, 2015 4.436 4.557 4.436 4.462 102,310 +0.01(+0.29%)
Dec 21, 2015 4.475 4.482 4.403 4.449 85,234 +0.02(+0.37%)
Dec 18, 2015 4.318 4.468 4.318 4.433 92,797 +0.09(+2.11%)
Dec 17, 2015 4.390 4.488 4.334 4.341 228,694 -0.08(-1.70%)
Dec 16, 2015 4.455 4.514 4.367 4.416 195,996 -0.05(-1.17%)
Dec 15, 2015 4.488 4.504 4.416 4.468 187,862 -0.02(-0.44%)
Dec 14, 2015 4.560 4.588 4.486 4.488 57,541 -0.09(-2.00%)
Dec 11, 2015 4.678 4.721 4.580 4.580 53,148 -0.10(-2.10%)
Dec 10, 2015 4.645 4.707 4.645 4.678 17,476 +0.03(+0.70%)
Dec 09, 2015 4.730 4.812 4.645 4.645 361,684 -0.05(-1.05%)
Dec 08, 2015 4.709 4.724 4.678 4.694 76,371 -0.04(-0.83%)
Dec 07, 2015 4.796 4.796 4.724 4.733 77,227 -0.03(-0.55%)
Dec 04, 2015 4.776 4.835 4.760 4.760 43,448 -0.02(-0.41%)
Dec 03, 2015 4.760 4.825 4.760 4.779 43,705 +0.01(+0.14%)
Dec 02, 2015 4.753 4.862 4.753 4.773 23,856 -0.01(-0.27%)
Dec 01, 2015 4.819 4.889 4.779 4.786 176,514 -0.04(-0.75%)
Nov 30, 2015 4.877 4.890 4.792 4.822 177,413 -0.04(-0.74%)
Nov 27, 2015 4.675 4.858 4.675 4.858 13,936 +0.17(+3.63%)
Nov 25, 2015 4.684 4.688 4.688 4.688 272,375 -0.04(-0.76%)
Nov 24, 2015 4.756 4.788 4.671 4.724 94,918 -0.08(-1.57%)
Nov 23, 2015 4.799 4.802 4.779 4.799 43,280 +0.02(+0.41%)
Nov 20, 2015 4.789 4.828 4.776 4.779 31,871 -0.02(-0.48%)
Nov 19, 2015 4.802 4.866 4.799 4.802 36,194 +0.00(+0.00%)
Nov 18, 2015 4.809 4.864 4.773 4.802 38,759 +0.00(+0.00%)
Nov 17, 2015 4.871 4.900 4.792 4.802 64,920 -0.09(-1.94%)
Nov 16, 2015 4.861 4.904 4.835 4.897 113,379 +0.01(+0.13%)
Nov 13, 2015 4.877 4.907 4.861 4.890 40,709 +0.03(+0.54%)
Nov 12, 2015 4.854 4.897 4.825 4.864 41,663 -0.02(-0.34%)
Nov 11, 2015 4.853 4.897 4.853 4.881 24,244 +0.08(+1.57%)
Nov 10, 2015 4.697 4.866 4.652 4.805 94,435 -0.02(-0.41%)
Nov 09, 2015 4.848 4.900 4.809 4.825 69,001 +0.00(+0.00%)
Nov 06, 2015 4.854 5.002 4.750 4.825 292,009 -0.03(-0.61%)
Nov 05, 2015 4.878 4.878 4.792 4.854 31,443 -0.04(-0.87%)
Nov 04, 2015 4.897 4.910 4.887 4.897 7,642 +0.02(+0.33%)
Nov 03, 2015 4.871 5.005 4.871 4.881 159,105 +0.14(+2.90%)
Nov 02, 2015 4.796 4.832 4.743 4.743 107,406 -0.07(-1.36%)
Oct 30, 2015 4.868 4.868 4.796 4.809 57,317 -0.09(-1.80%)
Oct 29, 2015 4.894 4.920 4.868 4.897 82,369 +0.03(+0.60%)
Oct 28, 2015 4.792 4.877 4.792 4.868 111,334 +0.07(+1.50%)
Oct 27, 2015 4.907 4.908 4.796 4.796 49,953 -0.12(-2.53%)
Oct 26, 2015 4.969 4.982 4.907 4.920 13,147 -0.06(-1.25%)
Oct 23, 2015 4.973 4.982 4.963 4.982 14,107 +0.01(+0.20%)
Oct 22, 2015 4.972 5.005 4.942 4.972 39,236 -0.02(-0.39%)
Oct 21, 2015 5.008 5.031 4.972 4.992 11,433 -0.03(-0.59%)
Oct 20, 2015 5.031 5.031 5.018 5.021 10,815 -0.01(-0.19%)
Oct 19, 2015 5.057 5.080 5.012 5.031 28,811 -0.06(-1.16%)
Oct 16, 2015 5.082 5.100 5.074 5.090 7,978 -0.01(-0.19%)
Oct 15, 2015 5.041 5.106 5.041 5.100 11,118 +0.04(+0.84%)
Oct 14, 2015 5.093 5.110 5.051 5.057 22,025 -0.04(-0.83%)
Oct 13, 2015 5.083 5.116 5.067 5.100 19,757 +0.02(+0.45%)
Oct 12, 2015 5.074 5.119 5.074 5.077 9,528 -0.00(-0.06%)
Oct 09, 2015 5.064 5.119 5.064 5.080 16,868 +0.04(+0.71%)
Oct 08, 2015 5.057 5.057 5.031 5.044 18,626 +0.01(+0.13%)
Oct 07, 2015 5.002 5.054 5.002 5.038 11,799 +0.06(+1.18%)
Oct 06, 2015 5.008 5.018 4.976 4.979 32,954 +0.01(+0.26%)
Oct 05, 2015 4.920 5.028 4.920 4.966 28,331 +0.05(+1.00%)
Oct 02, 2015 4.917 4.949 4.910 4.917 47,459 -0.02(-0.40%)
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.