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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2019 8.511 8.551 8.456 8.541 721,001 +0.03(+0.35%)
Mar 28, 2019 8.496 8.521 8.466 8.511 428,024 +0.01(+0.12%)
Mar 27, 2019 8.551 8.595 8.466 8.501 550,423 -0.04(-0.52%)
Mar 26, 2019 8.556 8.593 8.511 8.546 336,858 +0.01(+0.12%)
Mar 25, 2019 8.546 8.615 8.486 8.536 417,491 -0.01(-0.12%)
Mar 22, 2019 8.625 8.643 8.541 8.546 537,323 -0.09(-1.09%)
Mar 21, 2019 8.585 8.714 8.551 8.640 640,671 +0.06(+0.69%)
Mar 20, 2019 8.620 8.709 8.551 8.580 750,847 -0.04(-0.52%)
Mar 19, 2019 8.853 8.853 8.084 8.625 2,326,754 -0.41(-4.56%)
Mar 18, 2019 9.042 9.096 9.027 9.037 557,598 -0.00(-0.05%)
Mar 15, 2019 9.151 9.151 9.037 9.042 972,827 -0.06(-0.65%)
Mar 14, 2019 9.082 9.153 9.048 9.101 737,232 +0.06(+0.69%)
Mar 13, 2019 9.101 9.101 9.038 9.038 518,842 -0.00(-0.05%)
Mar 12, 2019 9.101 9.101 9.014 9.043 363,118 -0.03(-0.32%)
Mar 11, 2019 8.971 9.087 8.937 9.072 236,618 +0.14(+1.62%)
Mar 08, 2019 8.903 8.963 8.898 8.927 285,875 +0.03(+0.38%)
Mar 07, 2019 8.947 8.951 8.889 8.893 246,422 -0.02(-0.27%)
Mar 06, 2019 8.985 8.995 8.893 8.918 320,408 -0.03(-0.32%)
Mar 05, 2019 8.947 8.971 8.908 8.947 158,875 +0.00(+0.00%)
Mar 04, 2019 8.937 9.010 8.889 8.947 262,678 +0.02(+0.27%)
Mar 01, 2019 8.971 8.980 8.874 8.922 195,206 -0.03(-0.38%)
Feb 28, 2019 8.976 8.976 8.918 8.956 290,554 -0.01(-0.11%)
Feb 27, 2019 8.985 8.995 8.879 8.966 244,139 -0.03(-0.38%)
Feb 26, 2019 9.024 9.026 8.980 9.000 319,636 -0.02(-0.21%)
Feb 25, 2019 9.048 9.070 9.009 9.019 226,446 -0.02(-0.21%)
Feb 22, 2019 8.985 9.058 8.951 9.038 352,531 +0.06(+0.70%)
Feb 21, 2019 8.937 8.985 8.913 8.976 321,010 +0.03(+0.38%)
Feb 20, 2019 8.947 8.949 8.869 8.942 261,749 -0.03(-0.38%)
Feb 19, 2019 8.947 8.995 8.937 8.976 228,394 +0.03(+0.38%)
Feb 15, 2019 8.995 8.995 8.942 8.942 173,885 -0.01(-0.16%)
Feb 14, 2019 9.024 9.029 8.947 8.956 129,467 -0.07(-0.75%)
Feb 13, 2019 9.063 9.072 8.976 9.024 204,619 -0.01(-0.16%)
Feb 12, 2019 9.082 9.087 9.034 9.038 205,747 -0.04(-0.43%)
Feb 11, 2019 9.053 9.077 9.009 9.077 295,083 +0.02(+0.27%)
Feb 08, 2019 9.019 9.087 9.019 9.053 122,961 +0.00(+0.05%)
Feb 07, 2019 9.077 9.082 9.014 9.048 264,421 -0.04(-0.43%)
Feb 06, 2019 9.067 9.096 9.009 9.087 299,832 +0.00(+0.05%)
Feb 05, 2019 9.034 9.101 9.014 9.082 527,994 +0.10(+1.08%)
Feb 04, 2019 8.990 9.000 8.961 8.985 425,195 +0.00(+0.05%)
Feb 01, 2019 8.937 8.995 8.918 8.980 824,506 +0.04(+0.49%)
Jan 31, 2019 8.937 8.976 8.898 8.937 525,479 -0.01(-0.16%)
Jan 30, 2019 8.961 8.968 8.918 8.951 586,047 +0.01(+0.11%)
Jan 29, 2019 8.937 8.979 8.913 8.942 351,237 +0.00(+0.05%)
Jan 28, 2019 9.000 9.014 8.927 8.937 455,213 -0.06(-0.70%)
Jan 25, 2019 9.009 9.019 8.990 9.000 386,480 +0.01(+0.16%)
Jan 24, 2019 9.009 9.009 8.947 8.985 228,837 -0.02(-0.21%)
Jan 23, 2019 8.971 9.009 8.947 9.005 268,992 +0.07(+0.76%)
Jan 22, 2019 8.942 8.985 8.927 8.937 313,833 -0.00(-0.05%)
Jan 18, 2019 8.966 8.985 8.922 8.942 240,541 -0.02(-0.22%)
Jan 17, 2019 8.927 8.985 8.927 8.961 446,630 +0.02(+0.27%)
Jan 16, 2019 8.869 8.980 8.869 8.937 451,780 +0.08(+0.93%)
Jan 15, 2019 8.903 8.908 8.816 8.855 232,468 -0.06(-0.70%)
Jan 14, 2019 8.903 8.980 8.879 8.918 276,941 -0.02(-0.22%)
Jan 11, 2019 8.889 8.947 8.869 8.937 229,983 +0.02(+0.27%)
Jan 10, 2019 8.947 8.947 8.850 8.913 329,630 -0.04(-0.49%)
Jan 09, 2019 8.971 8.981 8.840 8.956 285,173 -0.00(-0.05%)
Jan 08, 2019 9.019 9.043 8.879 8.961 440,915 -0.05(-0.59%)
Jan 07, 2019 8.966 9.070 8.840 9.014 482,388 +0.09(+1.03%)
Jan 04, 2019 8.729 8.932 8.642 8.922 344,044 +0.24(+2.73%)
Jan 03, 2019 8.560 8.705 8.507 8.686 390,763 +0.16(+1.93%)
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.