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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.710 +0.050 (+1.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
May 01, 2017 6.888 7.011 6.885 6.987 270,086 +0.10(+1.50%)
Apr 28, 2017 6.999 7.007 6.865 6.885 311,653 -0.11(-1.58%)
Apr 27, 2017 6.952 7.003 6.952 6.995 437,666 +0.04(+0.51%)
Apr 26, 2017 6.948 6.964 6.942 6.960 440,247 +0.01(+0.17%)
Apr 25, 2017 6.956 6.963 6.928 6.948 269,308 +0.02(+0.34%)
Apr 24, 2017 6.964 6.968 6.920 6.924 428,946 +0.01(+0.11%)
Apr 21, 2017 6.908 6.944 6.908 6.916 318,155 +0.01(+0.11%)
Apr 20, 2017 6.928 6.944 6.865 6.908 564,042 -0.00(-0.06%)
Apr 19, 2017 6.908 6.936 6.898 6.912 375,398 +0.01(+0.11%)
Apr 18, 2017 6.888 6.940 6.877 6.904 592,965 +0.02(+0.29%)
Apr 17, 2017 6.869 6.908 6.841 6.885 351,894 +0.01(+0.17%)
Apr 13, 2017 6.853 6.896 6.837 6.873 288,454 +0.00(+0.06%)
Apr 12, 2017 6.869 6.885 6.813 6.869 360,023 +0.00(+0.06%)
Apr 11, 2017 6.857 6.900 6.844 6.865 497,597 +0.03(+0.41%)
Apr 10, 2017 6.746 6.865 6.738 6.837 417,145 +0.11(+1.59%)
Apr 07, 2017 6.813 6.888 6.730 6.730 708,063 -0.11(-1.56%)
Apr 06, 2017 6.829 6.888 6.797 6.837 481,527 +0.01(+0.12%)
Apr 05, 2017 6.877 6.928 6.829 6.829 408,263 -0.09(-1.32%)
Apr 04, 2017 6.829 6.920 6.825 6.920 869,669 +0.09(+1.27%)
Apr 03, 2017 6.750 6.841 6.746 6.833 737,184 +0.07(+0.99%)
Mar 31, 2017 6.770 6.786 6.722 6.766 402,850 +0.00(+0.00%)
Mar 30, 2017 6.730 6.778 6.702 6.766 718,775 +0.06(+0.83%)
Mar 29, 2017 6.651 6.762 6.639 6.710 569,183 +0.04(+0.65%)
Mar 28, 2017 6.611 6.694 6.576 6.667 924,204 +0.06(+0.84%)
Mar 27, 2017 6.607 6.631 6.536 6.611 964,660 +0.06(+0.85%)
Mar 24, 2017 6.516 6.687 6.493 6.556 11,381,319 -0.15(-2.19%)
Mar 23, 2017 6.924 6.999 6.631 6.702 2,761,926 -0.59(-8.09%)
Mar 22, 2017 7.364 7.423 7.225 7.292 269,990 -0.07(-0.91%)
Mar 21, 2017 7.518 7.518 7.352 7.360 258,959 -0.16(-2.11%)
Mar 20, 2017 7.518 7.542 7.482 7.518 144,906 -0.06(-0.73%)
Mar 17, 2017 7.324 7.577 7.324 7.573 225,212 +0.20(+2.74%)
Mar 16, 2017 7.379 7.379 7.257 7.371 89,287 +0.05(+0.70%)
Mar 15, 2017 7.173 7.328 7.166 7.320 125,382 +0.32(+4.52%)
Mar 14, 2017 7.023 7.032 6.919 7.004 102,165 +0.02(+0.22%)
Mar 13, 2017 7.100 7.100 6.988 6.988 89,805 -0.04(-0.60%)
Mar 10, 2017 7.023 7.058 6.984 7.031 45,788 +0.05(+0.77%)
Mar 09, 2017 7.058 7.150 6.961 6.977 69,256 -0.02(-0.33%)
Mar 08, 2017 7.085 7.085 6.950 7.000 61,884 -0.07(-0.93%)
Mar 07, 2017 7.046 7.127 7.046 7.065 36,967 +0.02(+0.27%)
Mar 06, 2017 7.116 7.131 7.027 7.046 77,032 -0.07(-1.03%)
Mar 03, 2017 7.123 7.127 7.062 7.119 62,971 +0.03(+0.49%)
Mar 02, 2017 7.131 7.131 7.062 7.085 51,360 +0.01(+0.11%)
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.