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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.470 +0.090 (+2.66%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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, 2023 2.639 2.861 2.639 2.750 356,309 +0.16(+6.07%)
Oct 30, 2023 2.593 2.621 2.574 2.593 179,377 -0.01(-0.36%)
Oct 27, 2023 2.593 2.639 2.565 2.602 199,317 +0.02(+0.72%)
Oct 26, 2023 2.565 2.658 2.565 2.583 208,350 +0.02(+0.72%)
Oct 25, 2023 2.676 2.685 2.565 2.565 243,239 -0.10(-3.82%)
Oct 24, 2023 2.667 2.712 2.667 2.667 120,480 -0.02(-0.69%)
Oct 23, 2023 2.769 2.778 2.639 2.685 245,297 -0.10(-3.65%)
Oct 20, 2023 2.787 2.806 2.759 2.787 201,009 +0.01(+0.33%)
Oct 19, 2023 2.917 3.009 2.769 2.778 388,940 -0.14(-4.76%)
Oct 18, 2023 3.000 3.033 2.908 2.917 217,940 -0.11(-3.67%)
Oct 17, 2023 3.009 3.056 3.009 3.028 146,821 -0.02(-0.61%)
Oct 16, 2023 3.046 3.083 3.037 3.046 152,710 +0.01(+0.30%)
Oct 13, 2023 3.120 3.120 3.009 3.037 178,227 -0.06(-1.80%)
Oct 12, 2023 3.195 3.195 3.093 3.093 117,274 -0.09(-2.91%)
Oct 11, 2023 3.176 3.204 3.158 3.185 105,402 +0.00(+0.00%)
Oct 10, 2023 3.213 3.227 3.176 3.185 175,221 +0.02(+0.58%)
Oct 09, 2023 3.120 3.176 3.056 3.167 121,536 +0.03(+0.88%)
Oct 06, 2023 3.111 3.171 3.102 3.139 84,599 +0.03(+0.89%)
Oct 05, 2023 3.074 3.130 3.070 3.111 147,052 +0.03(+0.90%)
Oct 04, 2023 3.102 3.134 3.037 3.083 234,059 -0.03(-0.89%)
Oct 03, 2023 3.241 3.250 3.093 3.111 357,737 -0.15(-4.55%)
Oct 02, 2023 3.370 3.380 3.241 3.259 610,565 -0.19(-5.38%)
Sep 29, 2023 3.491 3.509 3.435 3.445 173,523 -0.02(-0.53%)
Sep 28, 2023 3.519 3.583 3.381 3.463 346,165 +0.00(+0.00%)
Sep 27, 2023 3.534 3.552 3.445 3.463 235,742 -0.05(-1.52%)
Sep 26, 2023 3.597 3.606 3.499 3.516 240,381 -0.07(-1.99%)
Sep 25, 2023 3.606 3.630 3.588 3.588 164,161 -0.02(-0.49%)
Sep 22, 2023 3.588 3.632 3.579 3.606 174,328 +0.02(+0.50%)
Sep 21, 2023 3.712 3.712 3.579 3.588 235,188 -0.11(-2.89%)
Sep 20, 2023 3.668 3.721 3.646 3.695 246,468 +0.05(+1.47%)
Sep 19, 2023 3.650 3.668 3.623 3.641 134,419 +0.01(+0.25%)
Sep 18, 2023 3.641 3.686 3.608 3.632 332,388 -0.01(-0.24%)
Sep 15, 2023 3.552 3.641 3.552 3.641 293,050 +0.11(+3.02%)
Sep 14, 2023 3.516 3.561 3.508 3.534 96,543 +0.04(+1.28%)
Sep 13, 2023 3.561 3.561 3.490 3.490 201,196 -0.05(-1.51%)
Sep 12, 2023 3.561 3.606 3.534 3.543 189,615 -0.01(-0.25%)
Sep 11, 2023 3.499 3.561 3.499 3.552 122,040 +0.06(+1.79%)
Sep 08, 2023 3.472 3.508 3.472 3.490 100,288 +0.01(+0.26%)
Sep 07, 2023 3.499 3.516 3.481 3.481 72,597 -0.02(-0.51%)
Sep 06, 2023 3.516 3.522 3.489 3.499 90,735 -0.03(-0.76%)
Sep 05, 2023 3.561 3.565 3.525 3.525 140,876 -0.07(-1.98%)
Sep 01, 2023 3.516 3.614 3.516 3.597 205,610 +0.09(+2.54%)
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%)
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.