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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.040 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jan 29, 2016 4.561 4.649 4.507 4.619 157,221 +0.06(+1.42%)
Jan 28, 2016 4.540 4.605 4.530 4.554 86,848 +0.04(+0.83%)
Jan 27, 2016 4.540 4.602 4.496 4.517 91,301 -0.03(-0.67%)
Jan 26, 2016 4.510 4.629 4.507 4.547 31,492 +0.08(+1.90%)
Jan 25, 2016 4.720 4.720 4.395 4.462 275,719 -0.29(-6.07%)
Jan 22, 2016 4.595 4.751 4.595 4.751 82,030 +0.20(+4.48%)
Jan 21, 2016 4.537 4.829 4.503 4.547 208,516 +0.00(+0.00%)
Jan 20, 2016 4.510 4.585 4.446 4.547 152,167 -0.01(-0.30%)
Jan 19, 2016 4.534 4.595 4.513 4.561 259,140 +0.03(+0.67%)
Jan 15, 2016 4.442 4.530 4.530 4.530 196,552 -0.04(-0.96%)
Jan 14, 2016 4.333 4.608 4.284 4.574 530,433 +0.26(+5.97%)
Jan 13, 2016 4.293 4.317 4.276 4.317 257,684 +0.02(+0.47%)
Jan 12, 2016 4.357 4.357 4.293 4.296 75,951 -0.03(-0.71%)
Jan 11, 2016 4.510 4.510 4.293 4.327 191,310 +0.03(+0.79%)
Jan 08, 2016 4.340 4.340 4.293 4.293 24,788 -0.01(-0.24%)
Jan 07, 2016 4.371 4.408 4.279 4.303 39,561 -0.11(-2.46%)
Jan 06, 2016 4.398 4.452 4.398 4.412 21,016 +0.02(+0.39%)
Jan 05, 2016 4.425 4.459 4.384 4.395 62,902 -0.00(-0.08%)
Jan 04, 2016 4.367 4.425 4.354 4.398 73,287 -0.01(-0.31%)
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%)
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.