Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.030 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	5.574	5.574	5.463	5.532	170,059	-0.03(-0.59%)
Jun 27, 2014	5.519	5.629	5.469	5.566	230,207	+0.06(+1.10%)
Jun 26, 2014	5.461	5.519	5.406	5.505	206,122	+0.08(+1.53%)
Jun 25, 2014	5.514	5.514	5.393	5.422	226,437	-0.06(-1.18%)
Jun 24, 2014	5.401	5.530	5.379	5.487	772,000	+0.11(+2.10%)
Jun 23, 2014	5.368	5.409	5.349	5.374	334,385	+0.02(+0.45%)
Jun 20, 2014	5.358	5.358	5.325	5.349	175,420	+0.02(+0.30%)
Jun 19, 2014	5.339	5.349	5.286	5.333	237,041	+0.04(+0.71%)
Jun 18, 2014	5.271	5.301	5.258	5.296	135,097	+0.02(+0.46%)
Jun 17, 2014	5.245	5.295	5.239	5.271	245,637	+0.03(+0.51%)
Jun 16, 2014	5.293	5.293	5.220	5.245	401,345	+0.05(+0.93%)
Jun 13, 2014	5.245	5.262	5.164	5.196	216,547	-0.04(-0.72%)
Jun 12, 2014	5.218	5.245	5.206	5.234	200,309	+0.03(+0.57%)
Jun 11, 2014	5.215	5.228	5.178	5.204	125,568	+0.01(+0.10%)
Jun 10, 2014	5.204	5.212	5.196	5.199	137,302	-0.03(-0.67%)
Jun 06, 2014	5.234	5.245	5.191	5.234	86,319	+0.03(+0.57%)
Jun 05, 2014	5.220	5.223	5.188	5.204	177,662	+0.00(+0.00%)
Jun 04, 2014	5.204	5.219	5.188	5.204	121,853	+0.02(+0.36%)
Jun 03, 2014	5.218	5.223	5.179	5.185	68,197	-0.04(-0.72%)

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.