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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.040 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2022 4.330 4.393 4.267 4.275 257,786 -0.04(-0.91%)
Oct 28, 2022 4.172 4.322 4.165 4.314 504,256 +0.17(+4.18%)
Oct 27, 2022 4.180 4.235 4.128 4.141 280,732 -0.04(-0.94%)
Oct 26, 2022 4.180 4.228 4.180 4.180 365,122 -0.03(-0.75%)
Oct 25, 2022 4.102 4.235 4.054 4.212 397,856 +0.17(+4.29%)
Oct 24, 2022 4.078 4.086 3.999 4.039 128,947 -0.02(-0.58%)
Oct 21, 2022 3.960 4.078 3.932 4.062 185,663 +0.12(+2.99%)
Oct 20, 2022 3.944 4.062 3.921 3.944 315,060 -0.05(-1.18%)
Oct 19, 2022 3.991 4.015 3.936 3.991 140,216 -0.04(-0.98%)
Oct 18, 2022 4.031 4.117 4.007 4.031 110,165 +0.06(+1.39%)
Oct 17, 2022 3.913 4.039 3.913 3.976 186,247 +0.06(+1.61%)
Oct 14, 2022 3.944 4.078 3.913 3.913 274,664 -0.02(-0.60%)
Oct 13, 2022 3.826 3.960 3.806 3.936 191,492 +0.06(+1.42%)
Oct 12, 2022 3.897 3.952 3.802 3.881 143,061 -0.01(-0.20%)
Oct 11, 2022 3.708 3.927 3.621 3.889 179,349 +0.18(+4.88%)
Oct 10, 2022 3.747 3.787 3.606 3.708 347,821 -0.02(-0.63%)
Oct 07, 2022 3.865 3.889 3.720 3.732 254,416 -0.15(-3.85%)
Oct 06, 2022 3.952 4.015 3.787 3.881 345,474 -0.09(-2.38%)
Oct 05, 2022 4.338 4.338 3.952 3.976 284,000 -0.39(-9.01%)
Oct 04, 2022 3.865 4.385 3.865 4.369 442,705 +0.50(+12.80%)
Oct 03, 2022 3.865 3.983 3.629 3.873 444,673 +0.01(+0.20%)
Sep 30, 2022 3.936 4.062 3.858 3.865 377,908 -0.16(-3.91%)
Sep 29, 2022 4.369 4.369 3.960 4.023 742,118 -0.39(-8.75%)
Sep 28, 2022 4.333 4.461 4.288 4.409 453,609 +0.12(+2.80%)
Sep 27, 2022 4.424 4.454 4.258 4.288 640,681 -0.08(-1.72%)
Sep 26, 2022 4.604 4.626 4.258 4.364 945,151 -0.27(-5.83%)
Sep 23, 2022 4.702 4.702 4.559 4.634 400,388 -0.08(-1.75%)
Sep 22, 2022 4.732 4.747 4.671 4.717 366,496 -0.03(-0.63%)
Sep 21, 2022 4.807 4.829 4.732 4.747 279,336 -0.04(-0.78%)
Sep 20, 2022 4.799 4.810 4.747 4.784 226,228 +0.00(+0.00%)
Sep 19, 2022 4.739 4.807 4.713 4.784 281,555 +0.03(+0.63%)
Sep 16, 2022 4.732 4.784 4.679 4.754 272,433 +0.02(+0.48%)
Sep 15, 2022 4.769 4.829 4.732 4.732 207,519 -0.03(-0.63%)
Sep 14, 2022 4.777 4.822 4.747 4.762 281,461 +0.02(+0.32%)
Sep 13, 2022 4.739 4.799 4.739 4.747 305,117 -0.05(-1.10%)
Sep 12, 2022 4.837 4.874 4.777 4.799 198,515 +0.01(+0.16%)
Sep 09, 2022 4.747 4.799 4.739 4.792 178,037 +0.05(+0.95%)
Sep 08, 2022 4.709 4.747 4.679 4.747 173,981 +0.00(+0.00%)
Sep 07, 2022 4.702 4.762 4.641 4.747 248,494 +0.05(+0.96%)
Sep 06, 2022 4.747 4.807 4.702 4.702 331,822 -0.05(-0.95%)
Sep 02, 2022 4.784 4.822 4.732 4.747 151,386 +0.00(+0.00%)
Sep 01, 2022 4.844 4.882 4.739 4.747 258,333 -0.11(-2.32%)
Aug 31, 2022 4.814 4.859 4.784 4.859 187,441 +0.06(+1.25%)
Aug 30, 2022 4.919 4.919 4.784 4.799 220,588 -0.08(-1.69%)
Aug 29, 2022 4.919 4.927 4.882 4.882 200,143 -0.04(-0.76%)
Aug 26, 2022 4.957 4.957 4.891 4.919 210,553 +0.02(+0.31%)
Aug 25, 2022 4.912 4.961 4.904 4.904 158,989 -0.01(-0.15%)
Aug 24, 2022 4.897 4.949 4.889 4.912 157,636 -0.02(-0.30%)
Aug 23, 2022 4.957 4.957 4.897 4.927 425,445 +0.00(+0.00%)
Aug 22, 2022 4.979 4.987 4.886 4.927 301,663 -0.10(-1.94%)
Aug 19, 2022 5.092 5.100 5.002 5.024 162,660 -0.07(-1.33%)
Aug 18, 2022 5.152 5.152 5.092 5.092 160,210 -0.03(-0.59%)
Aug 17, 2022 5.182 5.182 5.077 5.122 255,759 -0.06(-1.16%)
Aug 16, 2022 5.235 5.235 5.145 5.182 315,122 -0.04(-0.72%)
Aug 15, 2022 5.212 5.220 5.152 5.220 339,946 +0.03(+0.58%)
Aug 12, 2022 5.197 5.227 5.175 5.190 202,116 +0.02(+0.44%)
Aug 11, 2022 5.212 5.220 5.145 5.167 233,167 -0.01(-0.15%)
Aug 10, 2022 5.257 5.257 5.160 5.175 258,654 -0.02(-0.29%)
Aug 09, 2022 5.205 5.205 5.130 5.190 209,102 +0.01(+0.14%)
Aug 08, 2022 5.190 5.220 5.160 5.182 231,615 +0.03(+0.58%)
Aug 05, 2022 5.115 5.220 5.115 5.152 321,449 -0.02(-0.44%)
Aug 04, 2022 5.257 5.366 5.152 5.175 399,014 -0.23(-4.17%)
Aug 03, 2022 5.325 5.415 5.325 5.400 255,586 +0.05(+0.84%)
Aug 02, 2022 5.505 5.505 5.325 5.355 311,281 -0.13(-2.33%)
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.