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, 2017 7.658 7.658 7.600 7.604 448,984 -0.04(-0.55%)
Oct 30, 2017 7.758 7.758 7.608 7.646 304,365 -0.08(-1.08%)
Oct 27, 2017 7.591 7.742 7.545 7.729 504,838 +0.10(+1.26%)
Oct 26, 2017 7.767 7.792 7.583 7.633 427,806 -0.09(-1.14%)
Oct 25, 2017 7.804 7.804 7.635 7.721 338,125 -0.09(-1.12%)
Oct 24, 2017 7.834 7.853 7.779 7.809 217,366 -0.00(-0.05%)
Oct 23, 2017 7.950 7.950 7.779 7.813 243,623 -0.14(-1.73%)
Oct 20, 2017 7.888 7.955 7.813 7.950 318,368 +0.12(+1.49%)
Oct 19, 2017 7.817 7.850 7.758 7.834 192,445 +0.03(+0.43%)
Oct 18, 2017 7.758 7.817 7.750 7.800 146,719 +0.03(+0.43%)
Oct 17, 2017 7.788 7.805 7.733 7.767 263,531 -0.03(-0.32%)
Oct 16, 2017 7.767 7.834 7.758 7.792 223,238 +0.03(+0.43%)
Oct 13, 2017 7.758 7.763 7.729 7.758 250,826 +0.00(+0.05%)
Oct 12, 2017 7.729 7.779 7.729 7.754 239,286 +0.02(+0.22%)
Oct 11, 2017 7.704 7.758 7.685 7.738 232,015 +0.05(+0.71%)
Oct 10, 2017 7.637 7.763 7.625 7.683 473,962 +0.07(+0.93%)
Oct 09, 2017 7.579 7.646 7.562 7.612 311,001 +0.07(+0.89%)
Oct 06, 2017 7.575 7.579 7.500 7.545 203,526 -0.03(-0.44%)
Oct 05, 2017 7.579 7.629 7.541 7.579 252,630 +0.02(+0.28%)
Oct 04, 2017 7.600 7.600 7.554 7.558 207,767 -0.04(-0.49%)
Oct 03, 2017 7.596 7.621 7.593 7.596 214,825 +0.00(+0.05%)
Oct 02, 2017 7.516 7.600 7.487 7.591 224,512 +0.03(+0.44%)
Sep 29, 2017 7.621 7.621 7.500 7.558 226,691 -0.05(-0.66%)
Sep 28, 2017 7.508 7.612 7.462 7.608 453,975 +0.10(+1.39%)
Sep 27, 2017 7.524 7.561 7.443 7.504 487,644 -0.01(-0.11%)
Sep 26, 2017 7.557 7.561 7.508 7.512 260,389 -0.03(-0.38%)
Sep 25, 2017 7.520 7.548 7.491 7.540 381,359 +0.04(+0.54%)
Sep 22, 2017 7.418 7.516 7.418 7.500 304,327 +0.09(+1.15%)
Sep 21, 2017 7.439 7.487 7.398 7.414 154,609 -0.01(-0.11%)
Sep 20, 2017 7.487 7.487 7.394 7.422 157,251 -0.04(-0.60%)
Sep 19, 2017 7.414 7.516 7.414 7.467 214,921 +0.07(+0.93%)
Sep 18, 2017 7.439 7.447 7.386 7.398 285,923 +0.04(+0.50%)
Sep 15, 2017 7.353 7.407 7.325 7.361 616,628 -0.02(-0.22%)
Sep 14, 2017 7.353 7.402 7.341 7.378 259,755 -0.01(-0.11%)
Sep 13, 2017 7.491 7.491 7.386 7.386 324,729 -0.10(-1.36%)
Sep 12, 2017 7.439 7.520 7.439 7.487 152,008 +0.04(+0.60%)
Sep 11, 2017 7.443 7.512 7.410 7.443 279,283 -0.01(-0.16%)
Sep 08, 2017 7.491 7.504 7.451 7.455 126,108 -0.04(-0.54%)
Sep 07, 2017 7.447 7.504 7.414 7.496 229,330 +0.06(+0.77%)
Sep 06, 2017 7.475 7.509 7.365 7.439 354,472 -0.01(-0.11%)
Sep 05, 2017 7.577 7.622 7.398 7.447 317,981 -0.14(-1.87%)
Sep 01, 2017 7.528 7.593 7.528 7.589 137,105 +0.08(+1.03%)
Aug 31, 2017 7.504 7.561 7.500 7.512 183,392 +0.01(+0.11%)
Aug 30, 2017 7.483 7.531 7.461 7.504 225,970 +0.02(+0.22%)
Aug 29, 2017 7.601 7.608 7.483 7.487 336,333 -0.13(-1.71%)
Aug 28, 2017 7.617 7.654 7.601 7.617 184,775 -0.01(-0.16%)
Aug 25, 2017 7.662 7.662 7.585 7.630 189,309 -0.02(-0.32%)
Aug 24, 2017 7.593 7.662 7.593 7.654 269,423 +0.07(+0.86%)
Aug 23, 2017 7.626 7.662 7.581 7.589 337,994 -0.06(-0.80%)
Aug 22, 2017 7.585 7.662 7.569 7.650 250,829 +0.09(+1.13%)
Aug 21, 2017 7.561 7.613 7.532 7.565 219,768 +0.00(+0.00%)
Aug 18, 2017 7.524 7.622 7.458 7.565 367,188 +0.01(+0.11%)
Aug 17, 2017 7.617 7.683 7.557 7.557 292,297 -0.10(-1.33%)
Aug 16, 2017 7.687 7.703 7.638 7.658 216,060 +0.01(+0.11%)
Aug 15, 2017 7.622 7.674 7.516 7.650 364,140 +0.04(+0.59%)
Aug 14, 2017 7.483 7.609 7.439 7.605 497,233 +0.15(+1.96%)
Aug 11, 2017 7.520 7.540 7.317 7.459 514,412 -0.11(-1.50%)
Aug 10, 2017 7.735 7.784 7.536 7.573 610,308 -0.16(-2.05%)
Aug 09, 2017 7.748 7.829 7.715 7.731 388,687 -0.13(-1.71%)
Aug 08, 2017 7.821 7.898 7.817 7.865 202,874 +0.02(+0.21%)
Aug 07, 2017 7.849 7.853 7.764 7.849 316,987 +0.04(+0.57%)
Aug 04, 2017 7.837 7.837 7.764 7.804 245,793 +0.01(+0.16%)
Aug 03, 2017 7.837 7.841 7.772 7.792 205,337 -0.04(-0.52%)
Aug 02, 2017 7.853 7.853 7.804 7.833 204,879 -0.02(-0.26%)
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.