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, Apr 23, 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 (%)
Aug 31, 2023 3.490 3.516 3.472 3.508 146,781 +0.01(+0.25%)
Aug 30, 2023 3.499 3.508 3.463 3.499 125,867 +0.03(+0.77%)
Aug 29, 2023 3.499 3.534 3.472 3.472 241,957 -0.04(-1.02%)
Aug 28, 2023 3.436 3.508 3.436 3.508 133,042 +0.07(+2.07%)
Aug 25, 2023 3.419 3.441 3.378 3.436 227,753 +0.06(+1.85%)
Aug 24, 2023 3.365 3.445 3.365 3.374 172,354 -0.03(-0.79%)
Aug 23, 2023 3.365 3.401 3.303 3.401 329,795 +0.07(+2.14%)
Aug 22, 2023 3.374 3.419 3.294 3.330 363,439 -0.04(-1.06%)
Aug 21, 2023 3.419 3.441 3.338 3.365 335,235 -0.04(-1.31%)
Aug 18, 2023 3.374 3.414 3.365 3.410 164,777 +0.02(+0.52%)
Aug 17, 2023 3.436 3.463 3.370 3.392 275,162 -0.05(-1.55%)
Aug 16, 2023 3.490 3.516 3.419 3.445 332,872 -0.04(-1.28%)
Aug 15, 2023 3.561 3.562 3.490 3.490 305,229 -0.08(-2.24%)
Aug 14, 2023 3.641 3.641 3.565 3.570 295,612 -0.08(-2.20%)
Aug 11, 2023 3.632 3.659 3.616 3.650 106,576 +0.02(+0.49%)
Aug 10, 2023 3.686 3.686 3.614 3.632 220,934 -0.04(-0.97%)
Aug 09, 2023 3.695 3.712 3.641 3.668 248,278 -0.06(-1.67%)
Aug 08, 2023 3.668 3.730 3.632 3.730 276,586 +0.04(+0.96%)
Aug 07, 2023 3.757 3.801 3.641 3.695 482,382 -0.03(-0.72%)
Aug 04, 2023 3.695 3.765 3.686 3.721 313,109 +0.01(+0.24%)
Aug 03, 2023 3.766 3.819 3.686 3.712 519,196 -0.04(-1.18%)
Aug 02, 2023 3.828 3.837 3.752 3.757 257,019 -0.08(-2.09%)
Aug 01, 2023 3.837 3.899 3.828 3.837 296,285 -0.04(-0.92%)
Jul 31, 2023 3.988 3.988 3.855 3.873 426,727 -0.10(-2.47%)
Jul 28, 2023 4.033 4.033 3.935 3.971 212,325 -0.03(-0.67%)
Jul 27, 2023 3.935 4.051 3.935 3.997 535,917 +0.07(+1.81%)
Jul 26, 2023 3.855 3.930 3.855 3.926 212,497 +0.07(+1.85%)
Jul 25, 2023 3.846 3.890 3.837 3.855 189,661 +0.00(+0.00%)
Jul 24, 2023 3.792 3.864 3.792 3.855 216,486 +0.07(+1.88%)
Jul 21, 2023 3.846 3.864 3.779 3.784 221,464 -0.05(-1.39%)
Jul 20, 2023 3.819 3.855 3.797 3.837 182,581 +0.02(+0.47%)
Jul 19, 2023 3.766 3.828 3.760 3.819 297,893 +0.05(+1.42%)
Jul 18, 2023 3.677 3.775 3.677 3.766 464,574 +0.08(+2.17%)
Jul 17, 2023 3.721 3.735 3.650 3.686 485,354 -0.04(-1.19%)
Jul 14, 2023 3.766 3.784 3.726 3.730 318,432 -0.04(-1.18%)
Jul 13, 2023 3.766 3.801 3.748 3.775 350,308 +0.03(+0.71%)
Jul 12, 2023 3.766 3.792 3.748 3.748 533,412 -0.01(-0.24%)
Jul 11, 2023 3.810 3.819 3.752 3.757 750,325 -0.06(-1.63%)
Jul 10, 2023 3.899 3.899 3.761 3.819 914,227 -0.06(-1.61%)
Jul 07, 2023 3.917 3.984 3.881 3.881 576,827 -0.04(-0.91%)
Jul 06, 2023 4.113 4.113 3.908 3.917 829,254 -0.20(-4.76%)
Jul 05, 2023 4.193 4.211 4.109 4.113 742,195 -0.12(-2.94%)
Jul 03, 2023 4.247 4.283 4.202 4.238 527,852 -0.06(-1.45%)
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 +0.04(+0.98%)
Jun 14, 2023 4.474 4.500 4.405 4.413 344,037 -0.03(-0.58%)
Jun 13, 2023 4.387 4.456 4.387 4.439 297,810 +0.06(+1.38%)
Jun 12, 2023 4.387 4.422 4.357 4.379 390,345 +0.01(+0.20%)
Jun 09, 2023 4.353 4.387 4.336 4.370 213,029 +0.00(+0.00%)
Jun 08, 2023 4.379 4.405 4.342 4.370 296,593 +0.00(+0.00%)
Jun 07, 2023 4.361 4.403 4.336 4.370 560,814 +0.03(+0.80%)
Jun 06, 2023 4.284 4.370 4.258 4.336 274,939 +0.03(+0.60%)
Jun 05, 2023 4.292 4.327 4.249 4.310 378,733 -0.02(-0.40%)
Jun 02, 2023 4.353 4.387 4.327 4.327 450,316 +0.03(+0.60%)
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.