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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.470 -0.010 (-0.29%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 2, 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 (%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
Apr 01, 2016 4.959 5.005 4.942 4.998 29,651 +0.02(+0.49%)
Mar 31, 2016 5.015 5.015 4.956 4.973 70,258 -0.03(-0.56%)
Mar 30, 2016 4.987 5.019 4.987 5.001 32,481 +0.01(+0.28%)
Mar 29, 2016 4.935 4.998 4.935 4.987 35,880 +0.07(+1.36%)
Mar 28, 2016 4.921 4.965 4.863 4.921 92,320 +0.03(+0.62%)
Mar 24, 2016 4.819 4.890 4.890 4.890 38,897 +0.08(+1.69%)
Mar 23, 2016 4.907 4.921 4.805 4.809 56,296 -0.08(-1.67%)
Mar 22, 2016 4.904 4.941 4.890 4.890 39,463 -0.05(-0.96%)
Mar 21, 2016 4.880 4.952 4.870 4.938 41,217 +0.09(+1.89%)
Mar 18, 2016 4.856 4.944 4.843 4.846 175,023 -0.06(-1.31%)
Mar 17, 2016 4.870 4.958 4.866 4.910 59,151 +0.06(+1.26%)
Mar 16, 2016 4.827 4.887 4.819 4.849 50,534 +0.02(+0.42%)
Mar 15, 2016 4.859 4.888 4.826 4.829 19,227 -0.05(-1.04%)
Mar 14, 2016 4.832 4.914 4.832 4.880 34,006 +0.01(+0.28%)
Mar 11, 2016 4.832 4.866 4.826 4.866 16,195 +0.07(+1.49%)
Mar 10, 2016 4.839 4.907 4.751 4.795 25,492 -0.04(-0.84%)
Mar 09, 2016 4.809 4.931 4.795 4.836 66,335 +0.01(+0.28%)
Mar 08, 2016 4.809 4.893 4.809 4.822 29,804 -0.06(-1.25%)
Mar 07, 2016 4.880 4.938 4.846 4.883 16,572 -0.02(-0.42%)
Mar 04, 2016 4.857 4.941 4.856 4.904 52,465 +0.04(+0.77%)
Mar 03, 2016 4.889 4.917 4.843 4.866 56,629 -0.00(-0.07%)
Mar 02, 2016 4.856 4.887 4.841 4.870 67,573 +0.00(+0.07%)
Mar 01, 2016 4.822 4.890 4.759 4.866 58,361 +0.04(+0.77%)
Feb 29, 2016 4.819 4.836 4.758 4.829 32,535 -0.02(-0.42%)
Feb 26, 2016 4.741 4.876 4.690 4.849 211,976 +0.13(+2.73%)
Feb 25, 2016 4.669 4.741 4.608 4.720 56,906 +0.09(+1.98%)
Feb 24, 2016 4.598 4.673 4.598 4.629 25,566 +0.03(+0.66%)
Feb 23, 2016 4.622 4.649 4.598 4.598 11,586 -0.01(-0.22%)
Feb 22, 2016 4.608 4.663 4.598 4.608 20,554 +0.01(+0.15%)
Feb 19, 2016 4.598 4.659 4.598 4.602 18,668 +0.00(+0.00%)
Feb 18, 2016 4.580 4.646 4.580 4.602 41,081 +0.01(+0.22%)
Feb 17, 2016 4.612 4.690 4.571 4.591 65,649 +0.01(+0.30%)
Feb 16, 2016 4.568 4.636 4.530 4.578 28,012 +0.04(+0.97%)
Feb 12, 2016 4.476 4.534 4.534 4.534 68,955 +0.06(+1.44%)
Feb 11, 2016 4.459 4.490 4.459 4.469 42,566 -0.05(-1.20%)
Feb 10, 2016 4.456 4.561 4.456 4.524 58,774 +0.03(+0.60%)
Feb 09, 2016 4.510 4.593 4.486 4.496 33,275 -0.07(-1.49%)
Feb 08, 2016 4.507 4.578 4.476 4.564 125,596 +0.01(+0.22%)
Feb 05, 2016 4.595 4.649 4.547 4.554 66,883 -0.06(-1.25%)
Feb 04, 2016 4.649 4.649 4.563 4.612 30,876 -0.01(-0.15%)
Feb 03, 2016 4.649 4.751 4.612 4.619 80,421 -0.03(-0.66%)
Feb 02, 2016 4.598 4.666 4.425 4.649 147,090 +0.01(+0.15%)
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.