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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.480 -0.070 (-1.97%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 (%)
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%)
Nov 01, 2019 7.133 7.288 7.080 7.133 321,180 +0.01(+0.15%)
Oct 31, 2019 7.101 7.128 7.043 7.122 188,338 +0.02(+0.22%)
Oct 30, 2019 7.117 7.151 7.064 7.107 233,134 +0.00(+0.00%)
Oct 29, 2019 7.080 7.144 7.043 7.107 259,030 +0.03(+0.45%)
Oct 28, 2019 7.001 7.086 7.001 7.075 159,249 +0.08(+1.21%)
Oct 25, 2019 7.007 7.052 6.985 6.991 160,969 -0.01(-0.15%)
Oct 24, 2019 7.054 7.054 6.938 7.001 230,934 -0.05(-0.75%)
Oct 23, 2019 7.007 7.070 6.983 7.054 225,389 +0.04(+0.60%)
Oct 22, 2019 6.954 7.043 6.885 7.012 230,547 +0.05(+0.76%)
Oct 21, 2019 6.896 6.975 6.893 6.959 142,853 +0.09(+1.30%)
Oct 18, 2019 6.791 6.901 6.791 6.870 174,257 +0.05(+0.77%)
Oct 17, 2019 6.775 6.838 6.759 6.817 177,619 +0.04(+0.62%)
Oct 16, 2019 6.769 6.817 6.740 6.775 177,943 +0.01(+0.16%)
Oct 15, 2019 6.754 6.860 6.743 6.764 171,527 +0.01(+0.08%)
Oct 14, 2019 6.754 6.791 6.733 6.759 159,128 -0.05(-0.77%)
Oct 11, 2019 6.796 6.928 6.796 6.812 204,439 +0.03(+0.47%)
Oct 10, 2019 6.759 6.827 6.759 6.780 166,119 +0.02(+0.31%)
Oct 09, 2019 6.812 6.838 6.748 6.759 215,467 -0.02(-0.23%)
Oct 08, 2019 6.827 6.827 6.743 6.775 281,507 -0.06(-0.92%)
Oct 07, 2019 6.733 6.885 6.701 6.838 319,667 +0.09(+1.41%)
Oct 04, 2019 6.785 6.801 6.654 6.743 358,575 -0.06(-0.85%)
Oct 03, 2019 6.796 6.875 6.748 6.801 205,004 -0.01(-0.08%)
Oct 02, 2019 6.859 6.859 6.733 6.806 383,415 -0.05(-0.77%)
Oct 01, 2019 6.901 6.964 6.801 6.859 230,171 -0.04(-0.61%)
Sep 30, 2019 6.880 6.928 6.852 6.901 276,902 +0.02(+0.31%)
Sep 27, 2019 6.980 7.007 6.830 6.880 460,130 -0.09(-1.36%)
Sep 26, 2019 6.944 7.016 6.924 6.975 585,927 +0.01(+0.07%)
Sep 25, 2019 6.919 6.985 6.919 6.970 280,634 +0.05(+0.66%)
Sep 24, 2019 6.985 7.036 6.908 6.924 406,135 -0.06(-0.88%)
Sep 23, 2019 6.985 7.021 6.944 6.985 409,167 +0.02(+0.29%)
Sep 20, 2019 6.949 7.021 6.929 6.965 542,085 +0.02(+0.22%)
Sep 19, 2019 6.914 7.021 6.914 6.949 334,114 +0.01(+0.07%)
Sep 18, 2019 6.929 7.000 6.908 6.944 329,598 +0.00(+0.00%)
Sep 17, 2019 6.934 6.980 6.837 6.944 236,346 -0.01(-0.07%)
Sep 16, 2019 6.980 6.990 6.883 6.949 334,739 -0.02(-0.29%)
Sep 13, 2019 6.954 6.993 6.914 6.970 324,625 +0.06(+0.81%)
Sep 12, 2019 6.980 7.006 6.898 6.914 432,737 -0.07(-1.02%)
Sep 11, 2019 7.006 7.011 6.914 6.985 442,503 +0.03(+0.37%)
Sep 10, 2019 6.765 6.975 6.765 6.960 620,578 +0.21(+3.11%)
Sep 09, 2019 6.576 6.765 6.545 6.750 550,117 +0.19(+2.96%)
Sep 06, 2019 6.494 6.597 6.438 6.556 460,342 +0.04(+0.63%)
Sep 05, 2019 6.310 6.591 6.290 6.515 1,076,313 +0.33(+5.38%)
Sep 04, 2019 6.182 6.259 6.172 6.182 364,724 +0.02(+0.33%)
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.