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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2022 4.814 4.859 4.784 4.859 187,441 +0.06(+1.25%)
Aug 30, 2022 4.919 4.919 4.784 4.799 220,588 -0.08(-1.69%)
Aug 29, 2022 4.919 4.927 4.882 4.882 200,143 -0.04(-0.76%)
Aug 26, 2022 4.957 4.957 4.891 4.919 210,553 +0.02(+0.31%)
Aug 25, 2022 4.912 4.961 4.904 4.904 158,989 -0.01(-0.15%)
Aug 24, 2022 4.897 4.949 4.889 4.912 157,636 -0.02(-0.30%)
Aug 23, 2022 4.957 4.957 4.897 4.927 425,445 +0.00(+0.00%)
Aug 22, 2022 4.979 4.987 4.886 4.927 301,663 -0.10(-1.94%)
Aug 19, 2022 5.092 5.100 5.002 5.024 162,660 -0.07(-1.33%)
Aug 18, 2022 5.152 5.152 5.092 5.092 160,210 -0.03(-0.59%)
Aug 17, 2022 5.182 5.182 5.077 5.122 255,759 -0.06(-1.16%)
Aug 16, 2022 5.235 5.235 5.145 5.182 315,122 -0.04(-0.72%)
Aug 15, 2022 5.212 5.220 5.152 5.220 339,946 +0.03(+0.58%)
Aug 12, 2022 5.197 5.227 5.175 5.190 202,116 +0.02(+0.44%)
Aug 11, 2022 5.212 5.220 5.145 5.167 233,167 -0.01(-0.15%)
Aug 10, 2022 5.257 5.257 5.160 5.175 258,654 -0.02(-0.29%)
Aug 09, 2022 5.205 5.205 5.130 5.190 209,102 +0.01(+0.14%)
Aug 08, 2022 5.190 5.220 5.160 5.182 231,615 +0.03(+0.58%)
Aug 05, 2022 5.115 5.220 5.115 5.152 321,449 -0.02(-0.44%)
Aug 04, 2022 5.257 5.366 5.152 5.175 399,014 -0.23(-4.17%)
Aug 03, 2022 5.325 5.415 5.325 5.400 255,586 +0.05(+0.84%)
Aug 02, 2022 5.505 5.505 5.325 5.355 311,281 -0.13(-2.33%)
Aug 01, 2022 5.377 5.513 5.302 5.483 310,496 +0.14(+2.67%)
Jul 29, 2022 5.257 5.377 5.257 5.340 302,526 +0.10(+1.86%)
Jul 28, 2022 5.182 5.250 5.130 5.242 340,246 +0.08(+1.45%)
Jul 27, 2022 5.107 5.167 5.071 5.167 350,225 +0.08(+1.47%)
Jul 26, 2022 5.107 5.122 5.062 5.092 240,857 -0.02(-0.44%)
Jul 25, 2022 5.122 5.122 5.047 5.115 166,691 +0.07(+1.34%)
Jul 22, 2022 5.039 5.100 5.032 5.047 185,813 -0.05(-1.03%)
Jul 21, 2022 5.070 5.107 5.017 5.100 124,028 +0.03(+0.59%)
Jul 20, 2022 5.107 5.175 5.070 5.070 203,386 -0.02(-0.44%)
Jul 19, 2022 5.017 5.130 5.017 5.092 196,703 +0.11(+2.26%)
Jul 18, 2022 5.002 5.009 4.934 4.979 203,003 -0.02(-0.45%)
Jul 15, 2022 4.949 5.009 4.897 5.002 189,207 +0.08(+1.68%)
Jul 14, 2022 4.987 4.987 4.886 4.919 143,575 -0.11(-2.09%)
Jul 13, 2022 4.972 5.039 4.949 5.024 159,798 +0.06(+1.21%)
Jul 12, 2022 4.934 5.017 4.934 4.964 86,191 +0.01(+0.15%)
Jul 11, 2022 4.987 5.016 4.934 4.957 133,167 -0.05(-0.90%)
Jul 08, 2022 5.032 5.032 4.942 5.002 195,205 -0.01(-0.15%)
Jul 07, 2022 4.942 5.032 4.942 5.009 217,506 +0.11(+2.14%)
Jul 06, 2022 4.957 5.024 4.867 4.904 124,880 -0.05(-0.91%)
Jul 05, 2022 4.859 4.957 4.799 4.949 189,529 +0.06(+1.23%)
Jul 01, 2022 4.807 4.927 4.792 4.889 201,843 +0.08(+1.72%)
Jun 30, 2022 4.709 4.853 4.683 4.807 240,417 +0.09(+1.91%)
Jun 29, 2022 4.792 4.811 4.657 4.717 427,007 -0.20(-3.98%)
Jun 28, 2022 4.962 4.969 4.865 4.912 569,334 -0.04(-0.87%)
Jun 27, 2022 5.020 5.020 4.912 4.955 532,321 +0.04(+0.73%)
Jun 24, 2022 4.912 4.991 4.890 4.919 420,243 +0.02(+0.44%)
Jun 23, 2022 4.905 4.926 4.832 4.897 311,333 +0.01(+0.15%)
Jun 22, 2022 4.869 4.926 4.811 4.890 354,386 +0.02(+0.44%)
Jun 21, 2022 4.674 4.876 4.674 4.869 393,645 +0.27(+5.80%)
Jun 17, 2022 4.530 4.652 4.472 4.602 931,605 +0.07(+1.59%)
Jun 16, 2022 4.537 4.537 4.371 4.530 664,366 -0.14(-2.94%)
Jun 15, 2022 4.558 4.688 4.501 4.667 463,381 +0.14(+3.03%)
Jun 14, 2022 4.594 4.616 4.443 4.530 558,464 -0.03(-0.63%)
Jun 13, 2022 4.869 4.894 4.544 4.558 477,853 -0.39(-7.87%)
Jun 10, 2022 4.977 4.997 4.869 4.948 395,135 -0.04(-0.87%)
Jun 09, 2022 5.027 5.070 4.977 4.991 184,009 -0.04(-0.72%)
Jun 08, 2022 5.034 5.034 4.977 5.027 249,110 +0.01(+0.14%)
Jun 07, 2022 5.013 5.056 4.991 5.020 212,465 +0.00(+0.00%)
Jun 06, 2022 5.027 5.056 4.984 5.020 312,057 +0.00(+0.00%)
Jun 03, 2022 4.977 5.056 4.962 5.020 305,039 +0.04(+0.87%)
Jun 02, 2022 4.998 5.013 4.962 4.977 234,998 -0.05(-1.00%)
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.