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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 8.089 8.144 8.005 8.084 579,059 -0.07(-0.85%)
May 30, 2019 8.268 8.278 8.099 8.154 562,030 -0.10(-1.26%)
May 29, 2019 8.461 8.461 8.223 8.258 629,333 -0.19(-2.29%)
May 28, 2019 8.556 8.590 8.422 8.451 610,359 -0.10(-1.22%)
May 24, 2019 8.556 8.640 8.516 8.556 308,482 +0.03(+0.35%)
May 23, 2019 8.481 8.541 8.446 8.526 252,457 +0.04(+0.47%)
May 22, 2019 8.590 8.610 8.466 8.486 280,837 -0.09(-1.10%)
May 21, 2019 8.531 8.590 8.496 8.580 237,196 +0.08(+0.93%)
May 20, 2019 8.491 8.546 8.489 8.501 239,386 +0.00(+0.00%)
May 17, 2019 8.575 8.604 8.481 8.501 361,105 -0.09(-1.10%)
May 16, 2019 8.595 8.630 8.541 8.595 411,485 +0.03(+0.35%)
May 15, 2019 8.531 8.620 8.531 8.566 465,604 +0.05(+0.58%)
May 14, 2019 8.496 8.541 8.496 8.516 376,243 +0.00(+0.06%)
May 13, 2019 8.570 8.595 8.486 8.511 358,573 -0.11(-1.27%)
May 10, 2019 8.536 8.640 8.481 8.620 551,437 +0.14(+1.70%)
May 09, 2019 8.432 8.506 8.397 8.476 259,941 +0.03(+0.41%)
May 08, 2019 8.476 8.476 8.407 8.442 279,347 -0.01(-0.18%)
May 07, 2019 8.461 8.526 8.412 8.456 268,496 -0.05(-0.58%)
May 06, 2019 8.446 8.536 8.446 8.506 187,371 +0.00(+0.06%)
May 03, 2019 8.561 8.580 8.481 8.501 316,950 -0.01(-0.12%)
May 02, 2019 8.546 8.605 8.506 8.511 267,550 -0.03(-0.35%)
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.