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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.530 +0.030 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
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%)
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.