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 (%)
Sep 29, 2023	3.491	3.509	3.435	3.445	173,523	-0.02(-0.53%)
Sep 28, 2023	3.519	3.583	3.381	3.463	346,165	+0.00(+0.00%)
Sep 27, 2023	3.534	3.552	3.445	3.463	235,742	-0.05(-1.52%)
Sep 26, 2023	3.597	3.606	3.499	3.516	240,381	-0.07(-1.99%)
Sep 25, 2023	3.606	3.630	3.588	3.588	164,161	-0.02(-0.49%)
Sep 22, 2023	3.588	3.632	3.579	3.606	174,328	+0.02(+0.50%)
Sep 21, 2023	3.712	3.712	3.579	3.588	235,188	-0.11(-2.89%)
Sep 20, 2023	3.668	3.721	3.646	3.695	246,468	+0.05(+1.47%)
Sep 19, 2023	3.650	3.668	3.623	3.641	134,419	+0.01(+0.25%)
Sep 18, 2023	3.641	3.686	3.608	3.632	332,388	-0.01(-0.24%)
Sep 15, 2023	3.552	3.641	3.552	3.641	293,050	+0.11(+3.02%)
Sep 14, 2023	3.516	3.561	3.508	3.534	96,543	+0.04(+1.28%)
Sep 13, 2023	3.561	3.561	3.490	3.490	201,196	-0.05(-1.51%)
Sep 12, 2023	3.561	3.606	3.534	3.543	189,615	-0.01(-0.25%)
Sep 11, 2023	3.499	3.561	3.499	3.552	122,040	+0.06(+1.79%)
Sep 08, 2023	3.472	3.508	3.472	3.490	100,288	+0.01(+0.26%)
Sep 07, 2023	3.499	3.516	3.481	3.481	72,597	-0.02(-0.51%)
Sep 06, 2023	3.516	3.522	3.489	3.499	90,735	-0.03(-0.76%)
Sep 05, 2023	3.561	3.565	3.525	3.525	140,876	-0.07(-1.98%)

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.