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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Jul 01, 2019 8.187 8.223 8.120 8.131 496,348 -0.05(-0.62%)
Jun 28, 2019 8.115 8.212 8.105 8.182 594,299 +0.06(+0.69%)
Jun 27, 2019 8.146 8.182 8.100 8.125 696,969 +0.05(+0.57%)
Jun 26, 2019 8.060 8.104 8.025 8.079 789,083 +0.02(+0.31%)
Jun 25, 2019 8.060 8.114 8.045 8.055 575,881 -0.04(-0.49%)
Jun 24, 2019 8.089 8.149 8.057 8.094 527,766 +0.01(+0.12%)
Jun 21, 2019 8.109 8.134 8.060 8.084 508,894 -0.03(-0.43%)
Jun 20, 2019 8.233 8.233 8.070 8.119 619,990 -0.10(-1.27%)
Jun 19, 2019 8.208 8.243 8.189 8.223 230,321 -0.01(-0.12%)
Jun 18, 2019 8.238 8.303 8.189 8.233 514,092 +0.00(+0.00%)
Jun 17, 2019 8.278 8.332 8.203 8.233 396,280 -0.02(-0.24%)
Jun 14, 2019 8.189 8.302 8.189 8.253 412,317 +0.07(+0.91%)
Jun 13, 2019 8.164 8.193 8.124 8.179 340,878 +0.03(+0.43%)
Jun 12, 2019 8.084 8.184 8.084 8.144 223,976 +0.02(+0.31%)
Jun 11, 2019 8.154 8.174 8.109 8.119 307,851 -0.05(-0.61%)
Jun 10, 2019 8.139 8.179 8.119 8.169 382,276 +0.00(+0.06%)
Jun 07, 2019 8.223 8.273 8.119 8.164 377,638 -0.03(-0.36%)
Jun 06, 2019 8.149 8.243 8.134 8.194 487,647 +0.10(+1.29%)
Jun 05, 2019 8.184 8.204 8.070 8.089 501,594 -0.11(-1.33%)
Jun 04, 2019 8.278 8.313 8.139 8.198 351,974 -0.01(-0.18%)
Jun 03, 2019 8.060 8.213 8.045 8.213 437,603 +0.13(+1.60%)
May 31, 2019 8.089 8.144 8.005 8.084 579,059 -0.07(-0.85%)
May 30, 2019 8.268 8.278 8.099 8.154 562,030 -0.10(-1.26%)
May 29, 2019 8.461 8.461 8.223 8.258 629,333 -0.19(-2.29%)
May 28, 2019 8.556 8.590 8.422 8.451 610,359 -0.10(-1.22%)
May 24, 2019 8.556 8.640 8.516 8.556 308,482 +0.03(+0.35%)
May 23, 2019 8.481 8.541 8.446 8.526 252,457 +0.04(+0.47%)
May 22, 2019 8.590 8.610 8.466 8.486 280,837 -0.09(-1.10%)
May 21, 2019 8.531 8.590 8.496 8.580 237,196 +0.08(+0.93%)
May 20, 2019 8.491 8.546 8.489 8.501 239,386 +0.00(+0.00%)
May 17, 2019 8.575 8.604 8.481 8.501 361,105 -0.09(-1.10%)
May 16, 2019 8.595 8.630 8.541 8.595 411,485 +0.03(+0.35%)
May 15, 2019 8.531 8.620 8.531 8.566 465,604 +0.05(+0.58%)
May 14, 2019 8.496 8.541 8.496 8.516 376,243 +0.00(+0.06%)
May 13, 2019 8.570 8.595 8.486 8.511 358,573 -0.11(-1.27%)
May 10, 2019 8.536 8.640 8.481 8.620 551,437 +0.14(+1.70%)
May 09, 2019 8.432 8.506 8.397 8.476 259,941 +0.03(+0.41%)
May 08, 2019 8.476 8.476 8.407 8.442 279,347 -0.01(-0.18%)
May 07, 2019 8.461 8.526 8.412 8.456 268,496 -0.05(-0.58%)
May 06, 2019 8.446 8.536 8.446 8.506 187,371 +0.00(+0.06%)
May 03, 2019 8.561 8.580 8.481 8.501 316,950 -0.01(-0.12%)
May 02, 2019 8.546 8.605 8.506 8.511 267,550 -0.03(-0.35%)
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.