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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2015 5.297 5.300 5.246 5.258 63,196 -0.02(-0.35%)
May 28, 2015 5.291 5.318 5.267 5.276 80,784 -0.03(-0.63%)
May 27, 2015 5.367 5.367 5.315 5.309 157,795 -0.04(-0.68%)
May 26, 2015 5.382 5.385 5.321 5.346 52,335 -0.04(-0.68%)
May 22, 2015 5.349 5.382 5.382 5.382 54,982 +0.00(+0.00%)
May 21, 2015 5.428 5.431 5.376 5.382 37,522 -0.03(-0.62%)
May 20, 2015 5.425 5.437 5.410 5.416 16,372 -0.00(-0.06%)
May 19, 2015 5.407 5.437 5.407 5.419 44,677 +0.01(+0.22%)
May 18, 2015 5.446 5.446 5.406 5.406 23,418 -0.02(-0.39%)
May 15, 2015 5.403 5.440 5.388 5.428 25,700 +0.04(+0.73%)
May 14, 2015 5.410 5.461 5.352 5.388 57,273 -0.02(-0.39%)
May 13, 2015 5.391 5.416 5.385 5.410 30,371 +0.01(+0.17%)
May 12, 2015 5.291 5.400 5.291 5.400 53,138 +0.09(+1.60%)
May 11, 2015 5.346 5.346 5.300 5.315 83,773 -0.03(-0.57%)
May 08, 2015 5.379 5.379 5.322 5.346 35,909 -0.01(-0.23%)
May 07, 2015 5.367 5.373 5.337 5.358 16,484 +0.02(+0.40%)
May 06, 2015 5.343 5.361 5.300 5.337 48,512 +0.02(+0.40%)
May 05, 2015 5.361 5.391 5.315 5.315 89,057 -0.05(-0.97%)
May 04, 2015 5.376 5.382 5.367 5.367 28,719 -0.02(-0.33%)
May 01, 2015 5.334 5.388 5.334 5.385 75,881 +0.04(+0.80%)
Apr 30, 2015 5.328 5.364 5.303 5.343 54,787 +0.04(+0.69%)
Apr 29, 2015 5.282 5.331 5.270 5.306 52,819 +0.01(+0.17%)
Apr 28, 2015 5.340 5.379 5.291 5.297 36,429 -0.02(-0.40%)
Apr 27, 2015 5.346 5.349 5.315 5.318 21,844 -0.02(-0.39%)
Apr 24, 2015 5.306 5.361 5.297 5.339 95,994 +0.03(+0.51%)
Apr 23, 2015 5.291 5.315 5.288 5.312 39,679 +0.03(+0.63%)
Apr 22, 2015 5.324 5.324 5.261 5.279 84,511 -0.03(-0.57%)
Apr 21, 2015 5.297 5.343 5.297 5.309 56,934 +0.00(+0.03%)
Apr 20, 2015 5.328 5.348 5.303 5.308 44,331 -0.00(-0.09%)
Apr 17, 2015 5.315 5.349 5.312 5.312 38,823 -0.01(-0.11%)
Apr 16, 2015 5.385 5.385 5.318 5.318 51,370 -0.05(-0.85%)
Apr 15, 2015 5.355 5.388 5.340 5.364 50,754 -0.01(-0.23%)
Apr 14, 2015 5.361 5.382 5.361 5.376 12,556 +0.01(+0.23%)
Apr 13, 2015 5.361 5.391 5.361 5.364 59,861 +0.01(+0.11%)
Apr 10, 2015 5.370 5.379 5.321 5.358 62,291 +0.00(+0.06%)
Apr 09, 2015 5.352 5.370 5.337 5.355 68,339 -0.02(-0.45%)
Apr 08, 2015 5.391 5.391 5.346 5.379 96,811 +0.00(+0.06%)
Apr 07, 2015 5.346 5.391 5.346 5.376 35,573 +0.03(+0.51%)
Apr 06, 2015 5.403 5.406 5.346 5.349 108,979 -0.05(-0.90%)
Apr 02, 2015 5.394 5.397 5.397 5.397 38,520 -0.02(-0.28%)
Apr 01, 2015 5.349 5.419 5.315 5.413 160,063 +0.06(+1.08%)
Mar 31, 2015 5.321 5.382 5.321 5.355 47,623 -0.03(-0.51%)
Mar 30, 2015 5.406 5.419 5.331 5.382 91,115 -0.03(-0.56%)
Mar 27, 2015 5.403 5.432 5.361 5.413 67,944 +0.01(+0.11%)
Mar 26, 2015 5.365 5.415 5.365 5.406 60,286 +0.00(+0.05%)
Mar 25, 2015 5.427 5.445 5.380 5.404 92,493 -0.02(-0.38%)
Mar 24, 2015 5.424 5.433 5.380 5.424 72,254 +0.00(+0.00%)
Mar 23, 2015 5.374 5.460 5.374 5.424 131,348 +0.08(+1.55%)
Mar 20, 2015 5.374 5.406 5.342 5.342 82,987 +0.01(+0.17%)
Mar 19, 2015 5.347 5.409 5.333 5.333 119,837 -0.05(-0.88%)
Mar 18, 2015 5.253 5.386 5.253 5.380 145,643 +0.09(+1.62%)
Mar 17, 2015 5.226 5.306 5.226 5.294 85,029 +0.08(+1.47%)
Mar 16, 2015 5.188 5.235 5.188 5.218 99,683 +0.03(+0.57%)
Mar 13, 2015 5.173 5.200 5.173 5.188 120,843 -0.02(-0.40%)
Mar 12, 2015 5.197 5.212 5.150 5.209 79,657 +0.03(+0.51%)
Mar 11, 2015 5.170 5.229 5.141 5.182 203,528 -0.09(-1.74%)
Mar 10, 2015 5.342 5.342 5.236 5.274 81,672 -0.05(-0.94%)
Mar 09, 2015 5.353 5.353 5.274 5.324 116,738 +0.01(+0.28%)
Mar 06, 2015 5.336 5.374 5.257 5.309 81,998 -0.02(-0.39%)
Mar 05, 2015 5.315 5.359 5.303 5.330 105,603 +0.01(+0.11%)
Mar 04, 2015 5.235 5.324 5.229 5.324 73,538 +0.05(+0.95%)
Mar 03, 2015 5.203 5.285 5.185 5.274 79,718 +0.07(+1.36%)
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.