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 +0.030 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2017 7.707 7.821 7.707 7.800 481,196 +0.09(+1.21%)
Jul 28, 2017 7.744 7.756 7.670 7.707 175,638 -0.04(-0.52%)
Jul 27, 2017 7.703 7.764 7.683 7.748 253,375 +0.04(+0.58%)
Jul 26, 2017 7.719 7.727 7.658 7.703 266,473 +0.02(+0.32%)
Jul 25, 2017 7.756 7.756 7.626 7.678 392,149 -0.04(-0.53%)
Jul 24, 2017 7.727 7.752 7.683 7.719 360,632 -0.01(-0.11%)
Jul 21, 2017 7.792 7.792 7.666 7.727 423,818 -0.01(-0.11%)
Jul 20, 2017 7.662 7.780 7.634 7.735 400,658 +0.09(+1.22%)
Jul 19, 2017 7.666 7.689 7.609 7.642 371,228 +0.01(+0.11%)
Jul 18, 2017 7.666 7.699 7.597 7.634 399,896 -0.06(-0.74%)
Jul 17, 2017 7.662 7.723 7.634 7.691 313,262 +0.02(+0.32%)
Jul 14, 2017 7.589 7.695 7.587 7.666 232,617 +0.05(+0.69%)
Jul 13, 2017 7.711 7.719 7.550 7.613 381,587 -0.10(-1.27%)
Jul 12, 2017 7.678 7.760 7.623 7.711 662,933 +0.08(+1.01%)
Jul 11, 2017 7.569 7.634 7.508 7.634 556,790 +0.07(+0.86%)
Jul 10, 2017 7.528 7.597 7.475 7.569 337,650 +0.04(+0.59%)
Jul 07, 2017 7.471 7.528 7.426 7.524 373,964 +0.02(+0.33%)
Jul 06, 2017 7.532 7.557 7.467 7.500 405,989 -0.07(-0.97%)
Jul 05, 2017 7.593 7.612 7.479 7.573 431,949 -0.02(-0.32%)
Jul 03, 2017 7.491 7.638 7.474 7.597 259,066 +0.09(+1.19%)
Jun 30, 2017 7.577 7.577 7.471 7.508 332,127 -0.05(-0.65%)
Jun 29, 2017 7.703 7.703 7.467 7.557 554,180 -0.15(-2.00%)
Jun 28, 2017 7.516 7.776 7.431 7.711 754,348 +0.27(+3.60%)
Jun 27, 2017 7.510 7.558 7.435 7.443 911,473 -0.08(-1.10%)
Jun 26, 2017 7.474 7.558 7.428 7.526 854,182 +0.06(+0.80%)
Jun 23, 2017 7.403 7.506 7.346 7.466 3,856,997 +0.11(+1.51%)
Jun 22, 2017 7.324 7.435 7.320 7.356 457,282 +0.03(+0.43%)
Jun 21, 2017 7.443 7.498 7.284 7.324 497,284 -0.12(-1.65%)
Jun 20, 2017 7.439 7.486 7.379 7.447 368,126 -0.02(-0.27%)
Jun 19, 2017 7.522 7.522 7.439 7.466 616,143 -0.03(-0.42%)
Jun 16, 2017 7.324 7.498 7.299 7.498 1,280,678 +0.21(+2.82%)
Jun 15, 2017 7.253 7.316 7.237 7.292 442,321 +0.05(+0.66%)
Jun 14, 2017 7.265 7.276 7.150 7.245 452,488 -0.02(-0.27%)
Jun 13, 2017 7.284 7.284 7.181 7.265 595,703 +0.01(+0.11%)
Jun 12, 2017 7.197 7.320 7.197 7.257 565,298 +0.06(+0.88%)
Jun 09, 2017 7.086 7.253 7.055 7.193 379,841 +0.14(+1.96%)
Jun 08, 2017 7.067 7.078 7.023 7.055 270,068 -0.01(-0.17%)
Jun 07, 2017 7.082 7.110 7.047 7.067 354,352 +0.01(+0.11%)
Jun 06, 2017 7.059 7.063 6.936 7.059 365,976 +0.02(+0.28%)
Jun 05, 2017 7.126 7.126 6.972 7.039 505,713 -0.10(-1.44%)
Jun 02, 2017 7.142 7.162 7.098 7.142 319,410 -0.00(-0.06%)
Jun 01, 2017 7.197 7.201 7.082 7.146 321,385 -0.02(-0.22%)
May 31, 2017 7.245 7.245 7.114 7.162 341,045 -0.05(-0.71%)
May 30, 2017 7.272 7.272 7.209 7.213 415,700 -0.04(-0.60%)
May 26, 2017 7.272 7.272 7.221 7.257 278,449 -0.01(-0.11%)
May 25, 2017 7.241 7.276 7.229 7.265 407,180 +0.04(+0.55%)
May 24, 2017 7.205 7.257 7.205 7.225 497,945 +0.02(+0.27%)
May 23, 2017 7.173 7.225 7.154 7.205 557,225 +0.05(+0.66%)
May 22, 2017 7.106 7.166 7.106 7.158 661,027 +0.06(+0.78%)
May 19, 2017 7.082 7.126 7.075 7.102 874,857 +0.04(+0.62%)
May 18, 2017 7.027 7.075 7.017 7.059 417,041 +0.02(+0.22%)
May 17, 2017 7.047 7.063 7.019 7.043 289,536 +0.00(+0.00%)
May 16, 2017 7.027 7.051 6.987 7.043 428,810 +0.02(+0.28%)
May 15, 2017 6.892 7.023 6.869 7.023 520,527 +0.10(+1.37%)
May 12, 2017 6.881 6.991 6.880 6.928 527,426 +0.05(+0.69%)
May 11, 2017 6.869 6.920 6.829 6.881 310,910 +0.00(+0.00%)
May 10, 2017 6.671 6.900 6.671 6.881 877,236 +0.30(+4.51%)
May 09, 2017 6.817 6.859 6.560 6.584 976,714 -0.25(-3.59%)
May 08, 2017 6.857 6.881 6.789 6.829 354,087 -0.03(-0.46%)
May 05, 2017 6.885 6.928 6.813 6.861 273,478 -0.03(-0.40%)
May 04, 2017 6.944 6.976 6.821 6.888 453,036 -0.07(-1.02%)
May 03, 2017 6.968 7.015 6.902 6.960 782,048 -0.01(-0.11%)
May 02, 2017 7.027 7.027 6.932 6.968 256,994 -0.02(-0.28%)
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.