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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Streaming Delayed Price Updated: 3:01 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 (%)
Sep 30, 2019 6.880 6.928 6.852 6.901 276,902 +0.02(+0.31%)
Sep 27, 2019 6.980 7.007 6.830 6.880 460,130 -0.09(-1.36%)
Sep 26, 2019 6.944 7.016 6.924 6.975 585,927 +0.01(+0.07%)
Sep 25, 2019 6.919 6.985 6.919 6.970 280,634 +0.05(+0.66%)
Sep 24, 2019 6.985 7.036 6.908 6.924 406,135 -0.06(-0.88%)
Sep 23, 2019 6.985 7.021 6.944 6.985 409,167 +0.02(+0.29%)
Sep 20, 2019 6.949 7.021 6.929 6.965 542,085 +0.02(+0.22%)
Sep 19, 2019 6.914 7.021 6.914 6.949 334,114 +0.01(+0.07%)
Sep 18, 2019 6.929 7.000 6.908 6.944 329,598 +0.00(+0.00%)
Sep 17, 2019 6.934 6.980 6.837 6.944 236,346 -0.01(-0.07%)
Sep 16, 2019 6.980 6.990 6.883 6.949 334,739 -0.02(-0.29%)
Sep 13, 2019 6.954 6.993 6.914 6.970 324,625 +0.06(+0.81%)
Sep 12, 2019 6.980 7.006 6.898 6.914 432,737 -0.07(-1.02%)
Sep 11, 2019 7.006 7.011 6.914 6.985 442,503 +0.03(+0.37%)
Sep 10, 2019 6.765 6.975 6.765 6.960 620,578 +0.21(+3.11%)
Sep 09, 2019 6.576 6.765 6.545 6.750 550,117 +0.19(+2.96%)
Sep 06, 2019 6.494 6.597 6.438 6.556 460,342 +0.04(+0.63%)
Sep 05, 2019 6.310 6.591 6.290 6.515 1,076,313 +0.33(+5.38%)
Sep 04, 2019 6.182 6.259 6.172 6.182 364,724 +0.02(+0.33%)
Sep 03, 2019 6.131 6.187 6.106 6.162 432,456 +0.01(+0.17%)
Aug 30, 2019 6.126 6.193 6.121 6.152 544,627 +0.06(+0.92%)
Aug 29, 2019 6.121 6.167 6.039 6.095 488,078 -0.02(-0.25%)
Aug 28, 2019 6.085 6.172 6.039 6.111 530,236 +0.01(+0.08%)
Aug 27, 2019 6.203 6.218 6.054 6.106 731,815 -0.10(-1.65%)
Aug 26, 2019 6.193 6.269 6.177 6.208 494,021 +0.04(+0.66%)
Aug 23, 2019 6.300 6.300 6.116 6.167 952,952 -0.16(-2.58%)
Aug 22, 2019 6.366 6.402 6.228 6.331 626,196 -0.06(-0.88%)
Aug 21, 2019 6.673 6.673 6.279 6.387 1,110,070 -0.28(-4.22%)
Aug 20, 2019 6.765 6.786 6.668 6.668 510,194 -0.12(-1.73%)
Aug 19, 2019 6.801 6.847 6.741 6.786 566,407 -0.01(-0.15%)
Aug 16, 2019 6.765 6.842 6.750 6.796 446,066 +0.03(+0.38%)
Aug 15, 2019 6.873 6.885 6.653 6.770 872,478 -0.10(-1.49%)
Aug 14, 2019 7.006 7.011 6.857 6.873 769,749 -0.19(-2.68%)
Aug 13, 2019 7.098 7.154 7.026 7.062 776,893 -0.04(-0.58%)
Aug 12, 2019 7.318 7.318 7.082 7.103 999,598 -0.22(-3.07%)
Aug 09, 2019 7.057 7.343 7.011 7.328 1,603,181 -0.28(-3.70%)
Aug 08, 2019 7.497 7.647 7.426 7.609 424,778 +0.11(+1.50%)
Aug 07, 2019 7.568 7.583 7.486 7.497 493,031 -0.10(-1.35%)
Aug 06, 2019 7.629 7.701 7.573 7.599 391,827 -0.03(-0.40%)
Aug 05, 2019 7.778 7.808 7.543 7.629 716,227 -0.19(-2.48%)
Aug 02, 2019 7.824 7.854 7.752 7.824 376,057 -0.03(-0.33%)
Aug 01, 2019 7.906 7.980 7.849 7.849 463,991 -0.07(-0.90%)
Jul 31, 2019 7.931 8.008 7.870 7.921 392,974 -0.02(-0.26%)
Jul 30, 2019 7.880 7.947 7.854 7.941 272,752 +0.04(+0.52%)
Jul 29, 2019 7.875 7.962 7.875 7.900 222,266 +0.02(+0.19%)
Jul 26, 2019 7.839 7.931 7.839 7.885 628,326 +0.07(+0.92%)
Jul 25, 2019 7.885 7.911 7.742 7.814 615,744 -0.06(-0.71%)
Jul 24, 2019 7.824 7.911 7.762 7.870 390,563 +0.04(+0.52%)
Jul 23, 2019 7.977 8.005 7.808 7.829 687,793 -0.16(-1.98%)
Jul 22, 2019 8.079 8.110 7.987 7.987 584,877 -0.10(-1.20%)
Jul 19, 2019 8.100 8.141 8.079 8.085 214,135 -0.02(-0.25%)
Jul 18, 2019 8.182 8.218 8.090 8.105 706,340 -0.08(-0.94%)
Jul 17, 2019 8.187 8.197 8.146 8.182 232,488 +0.00(+0.00%)
Jul 16, 2019 8.182 8.223 8.141 8.182 528,146 +0.00(+0.00%)
Jul 15, 2019 8.141 8.197 8.095 8.182 238,433 +0.04(+0.50%)
Jul 12, 2019 8.074 8.166 8.074 8.141 457,800 +0.05(+0.57%)
Jul 11, 2019 8.090 8.120 8.039 8.095 460,414 +0.02(+0.25%)
Jul 10, 2019 8.110 8.141 8.059 8.074 300,918 -0.04(-0.44%)
Jul 09, 2019 8.141 8.161 8.077 8.110 261,380 -0.02(-0.25%)
Jul 08, 2019 8.090 8.146 8.090 8.131 254,416 +0.03(+0.38%)
Jul 05, 2019 8.079 8.100 8.033 8.100 354,741 +0.00(+0.00%)
Jul 03, 2019 8.059 8.115 8.044 8.100 282,776 +0.03(+0.32%)
Jul 02, 2019 8.115 8.172 8.031 8.074 583,160 -0.06(-0.69%)
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.