Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	8.115	8.212	8.105	8.182	594,299	+0.06(+0.69%)
Jun 27, 2019	8.146	8.182	8.100	8.125	696,969	+0.05(+0.57%)
Jun 26, 2019	8.060	8.104	8.025	8.079	789,083	+0.02(+0.31%)
Jun 25, 2019	8.060	8.114	8.045	8.055	575,881	-0.04(-0.49%)
Jun 24, 2019	8.089	8.149	8.057	8.094	527,766	+0.01(+0.12%)
Jun 21, 2019	8.109	8.134	8.060	8.084	508,894	-0.03(-0.43%)
Jun 20, 2019	8.233	8.233	8.070	8.119	619,990	-0.10(-1.27%)
Jun 19, 2019	8.208	8.243	8.189	8.223	230,321	-0.01(-0.12%)
Jun 18, 2019	8.238	8.303	8.189	8.233	514,092	+0.00(+0.00%)
Jun 17, 2019	8.278	8.332	8.203	8.233	396,280	-0.02(-0.24%)
Jun 14, 2019	8.189	8.302	8.189	8.253	412,317	+0.07(+0.91%)
Jun 13, 2019	8.164	8.193	8.124	8.179	340,878	+0.03(+0.43%)
Jun 12, 2019	8.084	8.184	8.084	8.144	223,976	+0.02(+0.31%)
Jun 11, 2019	8.154	8.174	8.109	8.119	307,851	-0.05(-0.61%)
Jun 10, 2019	8.139	8.179	8.119	8.169	382,276	+0.00(+0.06%)
Jun 07, 2019	8.223	8.273	8.119	8.164	377,638	-0.03(-0.36%)
Jun 06, 2019	8.149	8.243	8.134	8.194	487,647	+0.10(+1.29%)
Jun 05, 2019	8.184	8.204	8.070	8.089	501,594	-0.11(-1.33%)
Jun 04, 2019	8.278	8.313	8.139	8.198	351,974	-0.01(-0.18%)

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.