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

Cherry Hill Mortgage Investmen (NY: CHMI )

5.065 +0.085 (+1.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jun 2, 2023 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 01, 2023 4.950 5.000 4.890 4.980 277,523 +0.07(+1.43%)
May 31, 2023 5.010 5.040 4.910 4.910 290,713 -0.13(-2.58%)
May 30, 2023 4.960 5.050 4.950 5.040 338,390 +0.13(+2.65%)
May 26, 2023 4.800 4.940 4.769 4.910 353,664 +0.12(+2.51%)
May 25, 2023 4.900 4.900 4.740 4.790 408,050 -0.11(-2.24%)
May 24, 2023 4.920 4.940 4.865 4.900 396,569 -0.03(-0.61%)
May 23, 2023 5.050 5.110 4.920 4.930 566,685 -0.11(-2.18%)
May 22, 2023 5.040 5.080 4.995 5.040 362,485 +0.01(+0.20%)
May 19, 2023 5.100 5.140 5.025 5.030 276,630 -0.04(-0.79%)
May 18, 2023 5.060 5.100 5.040 5.070 269,369 +0.01(+0.20%)
May 17, 2023 4.980 5.080 4.980 5.060 205,707 +0.10(+2.02%)
May 16, 2023 5.080 5.080 4.955 4.960 293,394 -0.10(-1.98%)
May 15, 2023 5.060 5.100 5.030 5.060 289,409 +0.00(+0.00%)
May 12, 2023 5.100 5.100 5.045 5.060 185,114 -0.04(-0.78%)
May 11, 2023 5.050 5.110 5.000 5.100 223,221 +0.04(+0.79%)
May 10, 2023 5.060 5.120 5.020 5.060 284,557 +0.05(+1.00%)
May 09, 2023 5.140 5.150 4.920 5.010 856,921 -0.31(-5.83%)
May 08, 2023 5.310 5.390 5.275 5.320 342,892 +0.05(+0.95%)
May 05, 2023 5.200 5.300 5.170 5.270 236,459 +0.15(+2.93%)
May 04, 2023 5.240 5.240 5.080 5.120 285,682 -0.12(-2.29%)
May 03, 2023 5.270 5.370 5.240 5.240 241,313 -0.01(-0.19%)
May 02, 2023 5.420 5.460 5.155 5.250 355,940 -0.20(-3.67%)
May 01, 2023 5.540 5.615 5.420 5.450 496,785 -0.08(-1.45%)
Apr 28, 2023 5.560 5.595 5.470 5.530 355,625 +0.00(+0.00%)
Apr 27, 2023 5.530 5.580 5.440 5.530 228,408 +0.07(+1.28%)
Apr 26, 2023 5.380 5.480 5.360 5.460 223,227 +0.08(+1.49%)
Apr 25, 2023 5.450 5.460 5.360 5.380 348,661 -0.10(-1.82%)
Apr 24, 2023 5.460 5.480 5.340 5.480 246,770 +0.00(+0.00%)
Apr 21, 2023 5.510 5.510 5.410 5.480 235,048 +0.03(+0.55%)
Apr 20, 2023 5.490 5.510 5.390 5.450 218,370 -0.06(-1.09%)
Apr 19, 2023 5.420 5.550 5.420 5.510 206,974 +0.03(+0.55%)
Apr 18, 2023 5.550 5.600 5.440 5.480 168,654 -0.04(-0.72%)
Apr 17, 2023 5.400 5.540 5.360 5.520 331,126 +0.12(+2.22%)
Apr 14, 2023 5.420 5.450 5.320 5.400 280,169 +0.02(+0.37%)
Apr 13, 2023 5.350 5.390 5.280 5.380 198,438 +0.03(+0.56%)
Apr 12, 2023 5.400 5.440 5.295 5.350 232,638 +0.00(+0.00%)
Apr 11, 2023 5.280 5.395 5.260 5.350 245,624 +0.09(+1.71%)
Apr 10, 2023 5.450 5.470 5.180 5.260 417,751 -0.20(-3.66%)
Apr 06, 2023 5.540 5.555 5.440 5.460 216,753 -0.05(-0.91%)
Apr 05, 2023 5.350 5.540 5.350 5.510 548,281 +0.14(+2.61%)
Apr 04, 2023 5.360 5.435 5.330 5.370 392,866 +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.