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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.380 -0.080 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 4.327 4.362 4.247 4.300 731,150 -0.04(-1.02%)
Jun 29, 2023 4.309 4.358 4.292 4.344 605,804 +0.01(+0.21%)
Jun 28, 2023 4.318 4.353 4.232 4.336 615,332 +0.04(+1.01%)
Jun 27, 2023 4.249 4.318 4.215 4.292 616,357 +0.04(+1.02%)
Jun 26, 2023 4.171 4.266 4.137 4.249 587,910 +0.10(+2.29%)
Jun 23, 2023 4.197 4.215 4.154 4.154 424,642 -0.10(-2.43%)
Jun 22, 2023 4.223 4.266 4.167 4.258 785,198 +0.09(+2.28%)
Jun 21, 2023 4.111 4.197 4.111 4.163 406,216 +0.03(+0.84%)
Jun 20, 2023 4.137 4.197 4.085 4.128 1,160,841 -0.04(-1.04%)
Jun 16, 2023 4.448 4.448 4.102 4.171 1,979,326 -0.29(-6.40%)
Jun 15, 2023 4.413 4.491 4.413 4.456 433,608 -0.14(-3.01%)
May 08, 2023 4.586 4.655 4.556 4.595 397,026 +0.04(+0.95%)
May 05, 2023 4.491 4.577 4.465 4.551 273,790 +0.13(+2.93%)
May 04, 2023 4.526 4.526 4.387 4.422 330,784 -0.10(-2.29%)
May 03, 2023 4.551 4.638 4.525 4.526 279,410 -0.01(-0.19%)
May 02, 2023 4.681 4.716 4.452 4.534 412,134 -0.17(-3.67%)
May 01, 2023 4.785 4.849 4.681 4.707 575,216 -0.07(-1.45%)
Apr 28, 2023 4.802 4.832 4.724 4.776 411,770 +0.00(+0.00%)
Apr 27, 2023 4.776 4.819 4.698 4.776 264,468 +0.06(+1.28%)
Apr 26, 2023 4.646 4.733 4.629 4.716 258,469 +0.07(+1.49%)
Apr 25, 2023 4.707 4.716 4.629 4.646 403,706 -0.09(-1.82%)
Apr 24, 2023 4.716 4.733 4.612 4.733 285,729 +0.00(+0.00%)
Apr 21, 2023 4.759 4.759 4.672 4.733 272,156 +0.03(+0.55%)
Apr 20, 2023 4.741 4.759 4.655 4.707 252,845 -0.05(-1.09%)
Apr 19, 2023 4.681 4.793 4.681 4.759 239,650 +0.03(+0.55%)
Apr 18, 2023 4.793 4.836 4.698 4.733 195,280 -0.03(-0.72%)
Apr 17, 2023 4.664 4.785 4.629 4.767 383,403 +0.10(+2.22%)
Apr 14, 2023 4.681 4.707 4.595 4.664 324,401 +0.02(+0.37%)
Apr 13, 2023 4.621 4.655 4.560 4.646 229,766 +0.03(+0.56%)
Apr 12, 2023 4.664 4.698 4.573 4.621 269,366 +0.00(+0.00%)
Apr 11, 2023 4.560 4.659 4.543 4.621 284,402 +0.08(+1.71%)
Apr 10, 2023 4.707 4.724 4.474 4.543 483,704 -0.17(-3.66%)
Apr 06, 2023 4.785 4.798 4.698 4.716 250,973 -0.04(-0.91%)
Apr 05, 2023 4.621 4.785 4.621 4.759 634,842 +0.12(+2.61%)
Apr 04, 2023 4.629 4.694 4.603 4.638 454,890 +0.00(+0.00%)
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.