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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.540 +0.030 (+0.85%)
Streaming Delayed Price Updated: 11:47 AM 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 (%)
Jan 31, 2020 8.263 8.360 8.236 8.317 443,236 +0.07(+0.85%)
Jan 30, 2020 8.117 8.274 8.117 8.247 292,462 +0.11(+1.33%)
Jan 29, 2020 8.052 8.171 8.052 8.138 406,344 +0.09(+1.08%)
Jan 28, 2020 7.949 8.057 7.936 8.052 221,926 +0.15(+1.92%)
Jan 27, 2020 7.992 8.052 7.851 7.900 430,959 -0.16(-2.01%)
Jan 24, 2020 8.041 8.122 8.030 8.063 285,149 +0.01(+0.13%)
Jan 23, 2020 7.949 8.073 7.943 8.052 287,795 +0.09(+1.16%)
Jan 22, 2020 7.987 8.068 7.960 7.960 293,018 -0.05(-0.61%)
Jan 21, 2020 7.960 8.046 7.933 8.008 244,142 +0.06(+0.75%)
Jan 17, 2020 7.987 8.008 7.927 7.949 270,005 -0.03(-0.34%)
Jan 16, 2020 8.035 8.079 7.954 7.976 328,606 -0.04(-0.54%)
Jan 15, 2020 7.889 8.030 7.884 8.019 260,754 +0.12(+1.58%)
Jan 14, 2020 7.873 7.954 7.857 7.895 197,502 +0.02(+0.28%)
Jan 13, 2020 7.813 7.916 7.813 7.873 333,635 +0.05(+0.62%)
Jan 10, 2020 7.851 7.873 7.803 7.824 337,044 -0.03(-0.34%)
Jan 09, 2020 7.884 7.900 7.846 7.851 258,752 -0.03(-0.41%)
Jan 08, 2020 7.900 7.943 7.873 7.884 308,300 -0.02(-0.21%)
Jan 07, 2020 7.938 7.987 7.889 7.900 286,729 -0.04(-0.55%)
Jan 06, 2020 7.905 7.992 7.905 7.943 247,697 +0.04(+0.48%)
Jan 03, 2020 7.878 7.922 7.862 7.905 346,648 +0.03(+0.34%)
Jan 02, 2020 7.868 7.889 7.786 7.878 309,065 -0.02(-0.27%)
Dec 31, 2019 7.786 7.922 7.786 7.900 473,709 +0.12(+1.53%)
Dec 30, 2019 7.824 7.857 7.754 7.781 502,107 +0.00(+0.00%)
Dec 27, 2019 7.802 7.860 7.755 7.781 414,003 -0.02(-0.27%)
Dec 26, 2019 7.776 7.839 7.776 7.802 197,641 +0.03(+0.41%)
Dec 24, 2019 7.697 7.781 7.697 7.770 122,435 +0.06(+0.82%)
Dec 23, 2019 7.702 7.739 7.644 7.707 291,896 +0.01(+0.07%)
Dec 20, 2019 7.760 7.760 7.702 7.702 383,631 -0.05(-0.61%)
Dec 19, 2019 7.702 7.797 7.697 7.749 359,292 +0.05(+0.68%)
Dec 18, 2019 7.718 7.760 7.644 7.697 340,227 -0.05(-0.68%)
Dec 17, 2019 7.707 7.776 7.702 7.749 291,974 +0.06(+0.82%)
Dec 16, 2019 7.791 7.791 7.686 7.686 290,783 -0.08(-1.08%)
Dec 13, 2019 7.633 7.776 7.597 7.770 410,396 +0.08(+1.03%)
Dec 12, 2019 7.723 7.776 7.665 7.691 276,662 -0.05(-0.68%)
Dec 11, 2019 7.739 7.776 7.715 7.744 141,683 -0.01(-0.14%)
Dec 10, 2019 7.712 7.786 7.712 7.755 135,117 +0.03(+0.41%)
Dec 09, 2019 7.665 7.739 7.665 7.723 261,786 -0.01(-0.07%)
Dec 06, 2019 7.686 7.776 7.686 7.728 282,646 +0.04(+0.48%)
Dec 05, 2019 7.734 7.755 7.660 7.691 190,494 -0.05(-0.68%)
Dec 04, 2019 7.807 7.823 7.723 7.744 210,124 -0.06(-0.81%)
Dec 03, 2019 7.855 7.855 7.723 7.807 305,440 -0.04(-0.54%)
Dec 02, 2019 7.902 7.902 7.828 7.849 262,805 -0.04(-0.53%)
Nov 29, 2019 7.823 7.902 7.760 7.892 153,376 +0.07(+0.88%)
Nov 27, 2019 7.802 7.865 7.765 7.823 258,159 +0.02(+0.27%)
Nov 26, 2019 7.691 7.870 7.691 7.802 278,489 +0.07(+0.95%)
Nov 25, 2019 7.649 7.770 7.597 7.728 291,497 +0.08(+1.10%)
Nov 22, 2019 7.581 7.686 7.570 7.644 244,871 +0.08(+1.04%)
Nov 21, 2019 7.575 7.623 7.533 7.565 212,535 -0.06(-0.83%)
Nov 20, 2019 7.628 7.693 7.544 7.628 260,214 -0.03(-0.41%)
Nov 19, 2019 7.554 7.702 7.533 7.660 376,633 +0.08(+1.11%)
Nov 18, 2019 7.633 7.639 7.533 7.575 378,886 -0.07(-0.96%)
Nov 15, 2019 7.560 7.765 7.523 7.649 649,004 +0.14(+1.89%)
Nov 14, 2019 7.644 7.655 7.491 7.507 319,099 -0.14(-1.86%)
Nov 13, 2019 7.460 7.763 7.436 7.649 780,703 +0.06(+0.76%)
Nov 12, 2019 7.407 7.623 7.359 7.591 689,104 +0.21(+2.78%)
Nov 11, 2019 7.302 7.407 7.299 7.386 314,623 +0.05(+0.72%)
Nov 08, 2019 7.270 7.365 7.249 7.333 247,149 +0.06(+0.80%)
Nov 07, 2019 7.270 7.302 7.201 7.275 167,190 +0.04(+0.51%)
Nov 06, 2019 7.201 7.270 7.178 7.238 212,180 +0.03(+0.44%)
Nov 05, 2019 7.270 7.344 7.191 7.207 273,310 -0.06(-0.80%)
Nov 04, 2019 7.186 7.270 7.138 7.265 368,225 +0.13(+1.85%)
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.