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 (%)
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%)
Sep 01, 2021 5.971 6.030 5.958 5.958 193,456 -0.03(-0.44%)
Aug 31, 2021 5.938 6.007 5.931 5.984 218,135 +0.07(+1.11%)
Aug 30, 2021 5.971 5.971 5.892 5.918 225,718 +0.03(+0.56%)
Aug 27, 2021 5.912 5.945 5.886 5.886 166,465 -0.01(-0.11%)
Aug 26, 2021 5.931 5.951 5.879 5.892 120,640 -0.03(-0.55%)
Aug 25, 2021 5.971 6.023 5.925 5.925 288,922 -0.02(-0.33%)
Aug 24, 2021 5.853 5.971 5.853 5.945 449,685 +0.10(+1.68%)
Aug 23, 2021 5.820 5.899 5.820 5.846 248,126 +0.04(+0.68%)
Aug 20, 2021 5.813 5.872 5.781 5.807 342,564 -0.01(-0.11%)
Aug 19, 2021 5.853 5.905 5.767 5.813 322,362 -0.08(-1.34%)
Aug 18, 2021 5.886 5.964 5.859 5.892 139,510 -0.01(-0.11%)
Aug 17, 2021 5.925 5.944 5.883 5.899 190,076 -0.05(-0.88%)
Aug 16, 2021 5.977 6.023 5.892 5.951 285,553 -0.03(-0.44%)
Aug 13, 2021 5.925 5.991 5.892 5.977 220,770 +0.07(+1.11%)
Aug 12, 2021 5.899 5.931 5.840 5.912 213,659 +0.03(+0.45%)
Aug 11, 2021 5.813 5.913 5.787 5.886 354,627 -0.05(-0.88%)
Aug 10, 2021 5.840 6.050 5.761 5.938 870,336 -0.07(-1.20%)
Aug 09, 2021 6.010 6.069 5.984 6.010 349,430 -0.01(-0.22%)
Aug 06, 2021 6.069 6.096 6.010 6.023 173,258 -0.03(-0.54%)
Aug 05, 2021 5.931 6.069 5.931 6.056 250,504 +0.08(+1.32%)
Aug 04, 2021 5.958 6.036 5.925 5.977 279,780 -0.04(-0.65%)
Aug 03, 2021 6.096 6.148 5.938 6.017 342,205 -0.03(-0.43%)
Aug 02, 2021 6.076 6.168 6.036 6.043 180,674 +0.00(+0.00%)
Jul 30, 2021 6.122 6.200 6.017 6.043 263,288 -0.08(-1.29%)
Jul 29, 2021 6.168 6.250 6.102 6.122 160,708 +0.00(+0.00%)
Jul 28, 2021 6.017 6.148 6.017 6.122 514,860 -0.05(-0.85%)
Jul 27, 2021 6.135 6.250 6.063 6.174 262,006 +0.03(+0.53%)
Jul 26, 2021 6.023 6.161 6.023 6.141 188,844 +0.09(+1.52%)
Jul 23, 2021 6.122 6.122 6.036 6.050 161,824 -0.01(-0.11%)
Jul 22, 2021 6.148 6.148 6.036 6.056 192,470 -0.10(-1.60%)
Jul 21, 2021 6.115 6.246 6.115 6.155 232,099 +0.08(+1.30%)
Jul 20, 2021 6.063 6.155 6.004 6.076 292,571 +0.03(+0.54%)
Jul 19, 2021 6.043 6.089 5.905 6.043 694,222 -0.11(-1.81%)
Jul 16, 2021 6.194 6.263 6.089 6.155 387,429 -0.01(-0.11%)
Jul 15, 2021 6.135 6.220 6.069 6.161 240,347 +0.03(+0.43%)
Jul 14, 2021 6.227 6.258 6.096 6.135 289,242 -0.05(-0.85%)
Jul 13, 2021 6.463 6.463 6.181 6.187 394,339 -0.25(-3.87%)
Jul 12, 2021 6.404 6.470 6.378 6.437 274,108 +0.04(+0.62%)
Jul 09, 2021 6.260 6.424 6.246 6.397 331,816 +0.18(+2.85%)
Jul 08, 2021 6.246 6.266 6.043 6.220 385,721 -0.08(-1.25%)
Jul 07, 2021 6.351 6.391 6.246 6.299 274,998 -0.06(-0.93%)
Jul 06, 2021 6.443 6.443 6.286 6.358 420,662 -0.06(-0.92%)
Jul 02, 2021 6.509 6.522 6.407 6.417 325,791 -0.09(-1.31%)
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.