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 -0.080 (-2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 31, 2017 6.919 6.961 6.807 6.903 131,939 +0.02(+0.28%)
Jan 30, 2017 6.950 6.950 6.842 6.884 145,410 -0.07(-0.94%)
Jan 27, 2017 7.000 7.000 6.927 6.950 97,589 -0.08(-1.21%)
Jan 26, 2017 6.842 7.054 6.841 7.035 174,712 +0.22(+3.28%)
Jan 25, 2017 7.000 7.039 6.803 6.811 355,725 -0.18(-2.54%)
Jan 24, 2017 7.000 7.092 6.984 6.988 119,579 -0.07(-0.93%)
Jan 23, 2017 7.158 7.197 7.038 7.054 198,173 -0.14(-1.98%)
Jan 20, 2017 7.232 7.243 7.185 7.197 40,179 -0.03(-0.48%)
Jan 19, 2017 7.227 7.258 7.181 7.231 47,629 +0.03(+0.37%)
Jan 18, 2017 7.185 7.301 7.135 7.204 102,608 +0.00(+0.05%)
Jan 17, 2017 7.116 7.239 7.116 7.200 67,467 +0.04(+0.59%)
Jan 13, 2017 7.158 7.158 7.158 0 -0.02(-0.32%)
Jan 12, 2017 7.251 7.289 7.177 7.181 49,711 -0.08(-1.17%)
Jan 11, 2017 7.231 7.289 7.177 7.266 63,891 -0.00(-0.05%)
Jan 10, 2017 7.247 7.270 7.146 7.270 158,872 +0.05(+0.69%)
Jan 09, 2017 7.189 7.245 7.150 7.220 152,252 +0.08(+1.13%)
Jan 06, 2017 7.096 7.193 7.096 7.139 93,596 +0.05(+0.76%)
Jan 05, 2017 7.170 7.193 7.058 7.085 142,153 -0.07(-0.97%)
Jan 04, 2017 7.092 7.193 7.092 7.154 246,756 +0.11(+1.53%)
Jan 03, 2017 7.062 7.077 7.042 7.046 417,574 +0.03(+0.44%)
Dec 30, 2016 7.015 7.015 7.015 0 -0.02(-0.27%)
Dec 29, 2016 7.031 7.054 6.984 7.035 84,020 +0.03(+0.44%)
Dec 28, 2016 7.023 7.042 6.973 7.004 80,768 +0.00(+0.06%)
Dec 27, 2016 6.951 7.004 6.948 7.000 210,132 +0.01(+0.21%)
Dec 23, 2016 6.985 6.985 6.985 0 +0.04(+0.54%)
Dec 22, 2016 6.929 6.948 6.892 6.948 154,037 +0.01(+0.21%)
Dec 21, 2016 6.899 6.951 6.899 6.933 156,805 +0.00(+0.05%)
Dec 20, 2016 6.892 6.937 6.892 6.929 129,621 +0.04(+0.59%)
Dec 19, 2016 6.922 6.922 6.878 6.888 148,897 +0.00(+0.05%)
Dec 16, 2016 6.836 6.992 6.836 6.884 115,423 +0.03(+0.43%)
Dec 15, 2016 6.933 6.933 6.754 6.855 260,933 -0.04(-0.65%)
Dec 14, 2016 6.914 6.974 6.851 6.899 134,895 -0.03(-0.48%)
Dec 13, 2016 7.022 7.059 6.918 6.933 100,871 -0.09(-1.27%)
Dec 12, 2016 6.955 7.037 6.951 7.022 117,520 +0.07(+1.07%)
Dec 09, 2016 7.004 7.048 6.948 6.948 173,042 -0.03(-0.37%)
Dec 08, 2016 6.907 6.985 6.892 6.974 93,503 +0.07(+0.97%)
Dec 07, 2016 6.829 6.948 6.829 6.907 218,791 +0.06(+0.82%)
Dec 06, 2016 6.780 6.869 6.758 6.851 143,856 +0.07(+1.10%)
Dec 05, 2016 6.747 6.799 6.687 6.776 172,154 +0.08(+1.22%)
Dec 02, 2016 6.639 6.694 6.607 6.694 134,270 +0.05(+0.79%)
Dec 01, 2016 6.631 6.687 6.575 6.642 177,265 +0.04(+0.68%)
Nov 30, 2016 6.668 6.717 6.598 6.598 137,569 -0.11(-1.61%)
Nov 29, 2016 6.668 6.737 6.635 6.706 189,726 +0.06(+0.90%)
Nov 28, 2016 6.631 6.668 6.631 6.646 242,381 -0.02(-0.28%)
Nov 25, 2016 6.557 6.665 6.557 6.665 106,538 +0.13(+1.94%)
Nov 23, 2016 6.538 6.538 6.538 0 -0.07(-1.13%)
Nov 22, 2016 6.530 6.612 6.530 6.612 105,454 +0.09(+1.43%)
Nov 21, 2016 6.411 6.530 6.404 6.519 155,860 +0.11(+1.69%)
Nov 18, 2016 6.378 6.426 6.329 6.411 115,144 +0.08(+1.24%)
Nov 17, 2016 6.288 6.378 6.288 6.333 136,745 +0.01(+0.18%)
Nov 16, 2016 6.188 6.363 6.188 6.322 273,423 +0.13(+2.11%)
Nov 15, 2016 6.221 6.221 6.069 6.191 139,129 +0.01(+0.12%)
Nov 14, 2016 6.255 6.292 6.184 6.184 127,806 -0.04(-0.60%)
Nov 11, 2016 6.169 6.240 6.132 6.221 116,411 +0.07(+1.21%)
Nov 10, 2016 6.143 6.232 6.092 6.147 113,845 +0.06(+1.04%)
Nov 09, 2016 6.046 6.124 5.961 6.083 86,048 +0.01(+0.12%)
Nov 08, 2016 5.990 6.076 5.990 6.076 33,146 +0.08(+1.37%)
Nov 07, 2016 6.013 6.069 5.985 5.994 43,993 -0.02(-0.31%)
Nov 04, 2016 5.998 6.098 5.990 6.013 45,233 +0.01(+0.19%)
Nov 03, 2016 6.013 6.110 5.975 6.001 77,915 -0.03(-0.43%)
Nov 02, 2016 5.979 6.072 5.964 6.028 115,367 +0.04(+0.75%)
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.