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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2020 5.425 5.631 5.302 5.414 632,205 -0.07(-1.28%)
Jul 30, 2020 5.372 5.537 5.320 5.484 275,232 +0.04(+0.65%)
Jul 29, 2020 5.414 5.466 5.326 5.449 351,740 +0.08(+1.53%)
Jul 28, 2020 5.367 5.437 5.290 5.367 275,674 +0.01(+0.22%)
Jul 27, 2020 5.279 5.372 5.279 5.355 154,556 +0.05(+0.88%)
Jul 24, 2020 5.396 5.502 5.302 5.308 208,689 -0.11(-1.95%)
Jul 23, 2020 5.343 5.472 5.343 5.414 197,340 +0.04(+0.76%)
Jul 22, 2020 5.367 5.537 5.249 5.372 487,350 -0.04(-0.76%)
Jul 21, 2020 5.367 5.513 5.326 5.414 274,939 +0.09(+1.76%)
Jul 20, 2020 5.367 5.496 5.261 5.320 453,773 -0.12(-2.16%)
Jul 17, 2020 5.519 5.572 5.372 5.437 387,371 -0.09(-1.59%)
Jul 16, 2020 5.425 5.672 5.340 5.525 424,986 +0.06(+1.18%)
Jul 15, 2020 5.155 5.507 5.155 5.460 786,811 +0.33(+6.52%)
Jul 14, 2020 4.927 5.202 4.880 5.126 334,301 +0.16(+3.31%)
Jul 13, 2020 5.191 5.191 4.956 4.962 577,888 -0.14(-2.76%)
Jul 10, 2020 4.880 5.103 4.821 5.103 616,349 +0.23(+4.69%)
Jul 09, 2020 5.138 5.138 4.862 4.874 824,264 -0.31(-6.00%)
Jul 08, 2020 5.161 5.255 5.038 5.185 477,929 +0.02(+0.45%)
Jul 07, 2020 5.331 5.331 5.150 5.161 449,919 -0.06(-1.12%)
Jul 06, 2020 5.220 5.302 5.088 5.220 386,687 +0.17(+3.37%)
Jul 02, 2020 5.296 5.326 5.050 5.050 460,003 -0.11(-2.16%)
Jul 01, 2020 5.279 5.472 5.150 5.161 470,954 -0.13(-2.44%)
Jun 30, 2020 5.302 5.449 5.244 5.290 291,713 -0.08(-1.42%)
Jun 29, 2020 5.155 5.525 4.927 5.367 730,317 +0.25(+4.81%)
Jun 26, 2020 5.228 5.228 5.012 5.120 676,366 -0.16(-3.12%)
Jun 25, 2020 5.194 5.373 5.152 5.285 342,452 -0.01(-0.21%)
Jun 24, 2020 5.393 5.456 5.024 5.297 596,793 -0.20(-3.72%)
Jun 23, 2020 5.325 5.548 5.297 5.501 439,585 +0.28(+5.45%)
Jun 22, 2020 5.166 5.280 5.063 5.217 543,125 -0.03(-0.54%)
Jun 19, 2020 5.314 5.593 5.245 5.245 848,446 +0.02(+0.44%)
Jun 18, 2020 5.274 5.422 5.217 5.223 534,080 -0.15(-2.86%)
Jun 17, 2020 5.610 5.792 5.365 5.376 374,662 -0.19(-3.37%)
Jun 16, 2020 5.689 5.792 5.479 5.564 743,497 +0.10(+1.88%)
Jun 15, 2020 5.035 5.644 5.018 5.462 494,749 +0.11(+2.02%)
Jun 12, 2020 5.297 5.459 5.021 5.354 533,113 +0.32(+6.45%)
Jun 11, 2020 5.154 5.285 4.842 5.029 859,048 -0.49(-8.96%)
Jun 10, 2020 5.940 5.940 5.416 5.524 851,241 -0.42(-7.08%)
Jun 09, 2020 6.087 6.281 5.900 5.945 635,575 -0.22(-3.51%)
Jun 08, 2020 5.917 6.196 5.772 6.161 1,100,544 +0.49(+8.63%)
Jun 05, 2020 5.860 6.087 5.604 5.672 776,731 +0.13(+2.26%)
Jun 04, 2020 5.217 5.587 5.174 5.547 534,883 +0.26(+4.84%)
Jun 03, 2020 5.024 5.334 5.024 5.291 521,623 +0.29(+5.80%)
Jun 02, 2020 5.098 5.183 4.958 5.001 279,173 -0.02(-0.45%)
Jun 01, 2020 4.859 5.189 4.859 5.024 520,719 +0.11(+2.32%)
May 29, 2020 5.046 5.046 4.790 4.910 333,789 -0.14(-2.82%)
May 28, 2020 5.268 5.319 5.007 5.052 395,953 -0.13(-2.52%)
May 27, 2020 5.092 5.223 4.870 5.183 436,985 +0.20(+4.11%)
May 26, 2020 5.086 5.160 4.961 4.978 620,824 +0.09(+1.74%)
May 22, 2020 4.699 4.915 4.557 4.893 475,460 +0.19(+4.12%)
May 21, 2020 4.927 4.927 4.617 4.699 758,773 -0.05(-0.96%)
May 20, 2020 4.301 4.762 4.233 4.745 760,980 +0.56(+13.47%)
May 19, 2020 4.216 4.403 4.125 4.182 634,002 -0.06(-1.47%)
May 18, 2020 4.238 4.403 4.125 4.244 667,715 +0.14(+3.47%)
May 15, 2020 4.079 4.224 4.028 4.102 440,481 +0.00(+0.00%)
May 14, 2020 3.783 4.153 3.578 4.102 561,509 +0.23(+5.87%)
May 13, 2020 4.045 4.054 3.630 3.874 749,123 -0.17(-4.22%)
May 12, 2020 3.931 4.187 3.755 4.045 1,430,306 +0.47(+13.22%)
May 11, 2020 3.698 3.698 3.453 3.573 673,772 -0.18(-4.70%)
May 08, 2020 3.698 3.891 3.675 3.749 385,641 -0.02(-0.60%)
May 07, 2020 3.670 3.909 3.652 3.772 405,248 +0.13(+3.43%)
May 06, 2020 3.840 3.982 3.596 3.647 475,186 -0.17(-4.47%)
May 05, 2020 3.766 3.971 3.726 3.817 467,550 +0.05(+1.36%)
May 04, 2020 3.641 3.840 3.499 3.766 323,130 +0.02(+0.61%)
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.