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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.520 +0.050 (+1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2021 5.941 5.941 5.704 5.779 517,099 -0.16(-2.73%)
Nov 29, 2021 6.015 6.036 5.921 5.941 295,154 -0.05(-0.79%)
Nov 26, 2021 6.002 6.009 5.928 5.988 398,991 -0.05(-0.78%)
Nov 24, 2021 6.015 6.076 6.002 6.036 205,081 +0.03(+0.45%)
Nov 23, 2021 6.015 6.029 6.002 6.009 189,127 -0.01(-0.11%)
Nov 22, 2021 6.042 6.049 6.009 6.015 299,277 -0.02(-0.34%)
Nov 19, 2021 6.056 6.066 6.022 6.036 300,880 -0.04(-0.67%)
Nov 18, 2021 6.083 6.083 6.049 6.076 217,258 -0.01(-0.11%)
Nov 17, 2021 6.096 6.096 6.049 6.083 293,704 -0.04(-0.66%)
Nov 16, 2021 6.117 6.130 6.069 6.124 224,376 +0.03(+0.56%)
Nov 15, 2021 6.151 6.178 6.090 6.090 146,588 -0.05(-0.88%)
Nov 12, 2021 6.090 6.164 6.080 6.144 254,652 +0.03(+0.55%)
Nov 11, 2021 6.110 6.121 6.096 6.110 89,035 +0.01(+0.22%)
Nov 10, 2021 6.124 6.096 427,858 -0.11(-1.85%)
Nov 09, 2021 6.205 6.238 6.184 6.211 153,587 +0.02(+0.33%)
Nov 08, 2021 6.191 6.215 6.164 6.191 147,909 +0.00(+0.00%)
Nov 05, 2021 6.124 6.205 6.124 6.191 212,091 +0.07(+1.10%)
Nov 04, 2021 6.151 6.205 6.124 6.124 158,968 -0.07(-1.09%)
Nov 03, 2021 6.124 6.205 6.124 6.191 224,380 +0.05(+0.77%)
Nov 02, 2021 6.184 6.188 6.117 6.144 170,254 -0.07(-1.09%)
Nov 01, 2021 6.164 6.222 6.188 6.211 194,616 +0.05(+0.77%)
Oct 29, 2021 6.151 6.205 6.124 6.164 126,641 -0.01(-0.11%)
Oct 28, 2021 6.211 6.225 6.151 6.171 136,274 -0.03(-0.44%)
Oct 27, 2021 6.184 6.245 6.165 6.198 177,895 +0.01(+0.22%)
Oct 26, 2021 6.232 6.184 209,310 -0.03(-0.44%)
Oct 25, 2021 6.211 6.245 6.178 6.211 145,956 +0.01(+0.11%)
Oct 22, 2021 6.225 6.252 6.191 6.205 93,450 -0.01(-0.22%)
Oct 21, 2021 6.151 6.252 6.151 6.218 142,682 +0.05(+0.77%)
Oct 20, 2021 6.151 6.198 6.137 6.171 103,438 +0.01(+0.22%)
Oct 19, 2021 6.178 6.191 6.137 6.157 126,078 +0.03(+0.55%)
Oct 18, 2021 6.090 6.144 6.090 6.124 142,103 -0.01(-0.22%)
Oct 15, 2021 6.218 6.239 6.137 6.137 139,903 -0.08(-1.30%)
Oct 14, 2021 6.218 6.245 6.178 6.218 128,808 +0.02(+0.33%)
Oct 13, 2021 6.191 6.211 6.151 6.198 85,693 +0.02(+0.33%)
Oct 12, 2021 6.171 6.205 6.151 6.178 126,032 +0.01(+0.11%)
Oct 11, 2021 6.151 6.211 6.137 6.171 146,749 +0.03(+0.55%)
Oct 08, 2021 6.117 6.151 6.117 6.137 86,351 +0.05(+0.89%)
Oct 07, 2021 6.096 6.150 6.083 6.083 109,490 +0.01(+0.22%)
Oct 06, 2021 6.083 6.110 6.022 6.069 217,761 -0.05(-0.77%)
Oct 05, 2021 6.063 6.116 6.020 6.117 225,348 +0.09(+1.57%)
Oct 04, 2021 5.995 6.140 5.995 6.022 331,281 +0.03(+0.45%)
Oct 01, 2021 6.009 6.029 5.941 5.995 1,269,561 -0.01(-0.11%)
Sep 30, 2021 6.036 6.063 5.995 6.002 356,768 -0.06(-1.00%)
Sep 29, 2021 6.029 6.110 6.029 6.063 371,165 +0.00(+0.00%)
Sep 28, 2021 6.240 6.260 6.063 6.063 553,907 -0.16(-2.53%)
Sep 27, 2021 6.227 6.266 6.207 6.220 417,967 +0.04(+0.64%)
Sep 24, 2021 6.155 6.220 6.142 6.181 317,633 +0.04(+0.64%)
Sep 23, 2021 6.102 6.214 6.102 6.141 457,457 +0.04(+0.65%)
Sep 22, 2021 6.069 6.135 6.069 6.102 332,901 +0.05(+0.87%)
Sep 21, 2021 5.971 6.056 5.971 6.050 209,497 +0.09(+1.43%)
Sep 20, 2021 5.984 6.046 5.928 5.964 501,668 -0.09(-1.41%)
Sep 17, 2021 5.951 6.050 5.905 6.050 273,244 +0.09(+1.54%)
Sep 16, 2021 6.010 6.010 5.945 5.958 175,976 +0.01(+0.11%)
Sep 15, 2021 5.951 5.974 5.840 5.951 728,219 -0.01(-0.11%)
Sep 14, 2021 5.977 5.984 5.938 5.958 169,318 +0.00(+0.00%)
Sep 13, 2021 5.938 5.977 5.879 5.958 195,812 +0.05(+0.89%)
Sep 10, 2021 5.905 5.945 5.866 5.905 271,699 +0.01(+0.11%)
Sep 09, 2021 5.879 5.958 5.872 5.899 142,192 -0.01(-0.11%)
Sep 08, 2021 5.931 5.949 5.859 5.905 271,222 -0.05(-0.77%)
Sep 07, 2021 6.004 6.017 5.925 5.951 259,793 -0.03(-0.44%)
Sep 03, 2021 6.010 6.010 5.925 5.977 171,317 -0.03(-0.44%)
Sep 02, 2021 5.984 6.004 5.948 6.004 156,988 +0.05(+0.77%)
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.