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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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 3.984 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%)
Jul 03, 2023 4.247 4.283 4.202 4.238 527,852 -0.06(-1.45%)
Jun 30, 2023 4.327 4.362 4.247 4.300 731,150 -0.04(-1.02%)
Jun 29, 2023 4.309 4.358 4.292 4.344 605,804 +0.01(+0.21%)
Jun 28, 2023 4.318 4.353 4.232 4.336 615,332 +0.04(+1.01%)
Jun 27, 2023 4.249 4.318 4.215 4.292 616,357 +0.04(+1.02%)
Jun 26, 2023 4.171 4.266 4.137 4.249 587,910 +0.10(+2.29%)
Jun 23, 2023 4.197 4.215 4.154 4.154 424,642 -0.10(-2.43%)
Jun 22, 2023 4.223 4.266 4.167 4.258 785,198 +0.09(+2.28%)
Jun 21, 2023 4.111 4.197 4.111 4.163 406,216 +0.03(+0.84%)
Jun 20, 2023 4.137 4.197 4.085 4.128 1,160,841 -0.04(-1.04%)
Jun 16, 2023 4.448 4.448 4.102 4.171 1,979,326 -0.29(-6.40%)
Jun 15, 2023 4.413 4.491 4.413 4.456 433,608 +0.04(+0.98%)
Jun 14, 2023 4.474 4.500 4.405 4.413 344,037 -0.03(-0.58%)
Jun 13, 2023 4.387 4.456 4.387 4.439 297,810 +0.06(+1.38%)
Jun 12, 2023 4.387 4.422 4.357 4.379 390,345 +0.01(+0.20%)
Jun 09, 2023 4.353 4.387 4.336 4.370 213,029 +0.00(+0.00%)
Jun 08, 2023 4.379 4.405 4.342 4.370 296,593 +0.00(+0.00%)
Jun 07, 2023 4.361 4.403 4.336 4.370 560,814 +0.03(+0.80%)
Jun 06, 2023 4.284 4.370 4.258 4.336 274,939 +0.03(+0.60%)
Jun 05, 2023 4.292 4.327 4.249 4.310 378,733 -0.02(-0.40%)
Jun 02, 2023 4.353 4.387 4.327 4.327 450,316 +0.03(+0.60%)
Jun 01, 2023 4.275 4.318 4.223 4.301 321,337 +0.06(+1.43%)
May 31, 2023 4.327 4.353 4.241 4.241 336,609 -0.11(-2.58%)
May 30, 2023 4.284 4.361 4.275 4.353 391,814 +0.11(+2.65%)
May 26, 2023 4.146 4.266 4.119 4.241 409,499 +0.10(+2.51%)
May 25, 2023 4.232 4.232 4.094 4.137 472,471 -0.10(-2.24%)
May 24, 2023 4.249 4.266 4.202 4.232 459,178 -0.03(-0.61%)
May 23, 2023 4.361 4.413 4.249 4.258 656,151 -0.09(-2.18%)
May 22, 2023 4.353 4.387 4.314 4.353 419,713 +0.01(+0.20%)
May 19, 2023 4.405 4.439 4.340 4.344 320,303 -0.03(-0.79%)
May 18, 2023 4.370 4.405 4.353 4.379 311,896 +0.01(+0.20%)
May 17, 2023 4.301 4.387 4.301 4.370 238,183 +0.09(+2.02%)
May 16, 2023 4.387 4.387 4.279 4.284 339,714 -0.09(-1.98%)
May 15, 2023 4.370 4.405 4.344 4.370 335,100 +0.00(+0.00%)
May 12, 2023 4.405 4.405 4.357 4.370 214,339 -0.03(-0.78%)
May 11, 2023 4.361 4.413 4.318 4.405 258,462 +0.03(+0.79%)
May 10, 2023 4.370 4.422 4.336 4.370 329,482 +0.04(+1.00%)
May 09, 2023 4.439 4.448 4.249 4.327 992,209 -0.27(-5.83%)
May 08, 2023 4.586 4.655 4.556 4.595 397,026 +0.04(+0.95%)
May 05, 2023 4.491 4.577 4.465 4.551 273,790 +0.13(+2.93%)
May 04, 2023 4.526 4.526 4.387 4.422 330,784 -0.10(-2.29%)
May 03, 2023 4.551 4.638 4.525 4.526 279,410 -0.01(-0.19%)
May 02, 2023 4.681 4.716 4.452 4.534 412,134 -0.17(-3.67%)
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.