Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.988	3.988	3.855	3.873	426,727	-0.10(-2.47%)
Jul 28, 2023	4.033	4.033	3.935	3.971	212,325	-0.03(-0.67%)
Jul 27, 2023	3.935	4.051	3.935	3.997	535,917	+0.07(+1.81%)
Jul 26, 2023	3.855	3.930	3.855	3.926	212,497	+0.07(+1.85%)
Jul 25, 2023	3.846	3.890	3.837	3.855	189,661	+0.00(+0.00%)
Jul 24, 2023	3.792	3.864	3.792	3.855	216,486	+0.07(+1.88%)
Jul 21, 2023	3.846	3.864	3.779	3.784	221,464	-0.05(-1.39%)
Jul 20, 2023	3.819	3.855	3.797	3.837	182,581	+0.02(+0.47%)
Jul 19, 2023	3.766	3.828	3.760	3.819	297,893	+0.05(+1.42%)
Jul 18, 2023	3.677	3.775	3.677	3.766	464,574	+0.08(+2.17%)
Jul 17, 2023	3.721	3.735	3.650	3.686	485,354	-0.04(-1.19%)
Jul 14, 2023	3.766	3.784	3.726	3.730	318,432	-0.04(-1.18%)
Jul 13, 2023	3.766	3.801	3.748	3.775	350,308	+0.03(+0.71%)
Jul 12, 2023	3.766	3.792	3.748	3.748	533,412	-0.01(-0.24%)
Jul 11, 2023	3.810	3.819	3.752	3.757	750,325	-0.06(-1.63%)
Jul 10, 2023	3.899	3.899	3.761	3.819	914,227	-0.06(-1.61%)
Jul 07, 2023	3.917	3.988	3.881	3.881	576,827	-0.04(-0.91%)
Jul 06, 2023	4.113	4.113	3.908	3.917	829,254	-0.20(-4.76%)
Jul 05, 2023	4.193	4.211	4.109	4.113	742,195	-0.12(-2.94%)

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.