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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.380 -0.080 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 5.633 5.765 5.633 5.757 422,969 +0.18(+3.25%)
Jan 30, 2023 5.683 5.699 5.563 5.576 423,088 -0.19(-3.29%)
Jan 27, 2023 5.642 5.770 5.642 5.765 460,235 +0.12(+2.19%)
Jan 26, 2023 5.650 5.650 5.543 5.642 294,459 +0.08(+1.48%)
Jan 25, 2023 5.518 5.576 5.485 5.559 217,820 +0.02(+0.45%)
Jan 24, 2023 5.617 5.658 5.514 5.534 339,547 -0.05(-0.89%)
Jan 23, 2023 5.518 5.640 5.518 5.584 430,012 +0.08(+1.50%)
Jan 20, 2023 5.370 5.502 5.345 5.502 455,779 +0.17(+3.25%)
Jan 19, 2023 5.287 5.394 5.271 5.329 409,109 +0.02(+0.47%)
Jan 18, 2023 5.329 5.386 5.265 5.304 481,684 -0.02(-0.31%)
Jan 17, 2023 5.362 5.411 5.304 5.320 945,740 -0.02(-0.31%)
Jan 13, 2023 5.254 5.386 5.222 5.337 478,046 +0.05(+0.93%)
Jan 12, 2023 5.156 5.324 5.106 5.287 967,165 +0.16(+3.05%)
Jan 11, 2023 5.016 5.172 5.016 5.131 889,260 +0.14(+2.81%)
Jan 10, 2023 4.900 5.007 4.867 4.991 476,713 +0.10(+2.02%)
Jan 09, 2023 4.884 4.933 4.859 4.892 652,424 +0.01(+0.17%)
Jan 06, 2023 4.851 4.884 4.810 4.884 546,999 +0.04(+0.85%)
Jan 05, 2023 4.801 4.859 4.769 4.843 285,791 +0.02(+0.34%)
Jan 04, 2023 4.892 4.892 4.810 4.826 346,098 -0.03(-0.68%)
Jan 03, 2023 4.843 4.900 4.777 4.859 448,768 +0.08(+1.72%)
Dec 30, 2022 4.777 4.785 4.711 4.777 529,873 -0.01(-0.17%)
Dec 29, 2022 4.818 4.876 4.760 4.785 521,161 -0.03(-0.68%)
Dec 28, 2022 4.897 4.897 4.786 4.818 971,437 -0.06(-1.29%)
Dec 27, 2022 4.889 4.897 4.802 4.881 730,901 +0.02(+0.49%)
Dec 23, 2022 4.747 4.857 4.723 4.857 521,230 +0.12(+2.49%)
Dec 22, 2022 4.700 4.771 4.668 4.739 634,533 +0.04(+0.84%)
Dec 21, 2022 4.637 4.723 4.637 4.700 421,738 +0.09(+1.88%)
Dec 20, 2022 4.598 4.696 4.512 4.613 551,091 +0.03(+0.69%)
Dec 19, 2022 4.448 4.637 4.448 4.582 553,365 +0.16(+3.56%)
Dec 16, 2022 4.542 4.567 4.409 4.424 366,490 -0.16(-3.44%)
Dec 15, 2022 4.566 4.609 4.503 4.582 311,460 -0.01(-0.17%)
Dec 14, 2022 4.598 4.645 4.574 4.590 308,319 +0.00(+0.00%)
Dec 13, 2022 4.645 4.716 4.558 4.590 298,736 +0.05(+1.04%)
Dec 12, 2022 4.684 4.684 4.503 4.542 455,671 -0.08(-1.70%)
Dec 09, 2022 4.535 4.637 4.503 4.621 168,040 +0.06(+1.21%)
Dec 08, 2022 4.519 4.598 4.519 4.566 250,667 +0.04(+0.87%)
Dec 07, 2022 4.511 4.570 4.472 4.527 182,345 +0.02(+0.52%)
Dec 06, 2022 4.566 4.582 4.476 4.503 283,294 -0.09(-1.89%)
Dec 05, 2022 4.684 4.691 4.582 4.590 327,403 -0.09(-1.85%)
Dec 02, 2022 4.668 4.700 4.621 4.676 393,700 +0.00(+0.00%)
Dec 01, 2022 4.661 4.723 4.645 4.676 353,636 +0.02(+0.51%)
Nov 30, 2022 4.637 4.708 4.590 4.653 328,184 +0.00(+0.00%)
Nov 29, 2022 4.684 4.723 4.629 4.653 237,642 -0.02(-0.34%)
Nov 28, 2022 4.739 4.755 4.629 4.668 342,224 -0.03(-0.67%)
Nov 25, 2022 4.645 4.708 4.645 4.700 132,978 +0.07(+1.53%)
Nov 23, 2022 4.613 4.639 4.582 4.629 238,895 +0.02(+0.34%)
Nov 22, 2022 4.661 4.683 4.598 4.613 238,831 -0.06(-1.35%)
Nov 21, 2022 4.668 4.676 4.621 4.676 279,776 +0.04(+0.85%)
Nov 18, 2022 4.747 4.775 4.621 4.637 252,747 -0.05(-1.01%)
Nov 17, 2022 4.668 4.708 4.566 4.684 334,659 -0.02(-0.33%)
Nov 16, 2022 4.802 4.802 4.668 4.700 278,875 -0.10(-2.13%)
Nov 15, 2022 4.873 4.873 4.743 4.802 269,872 +0.04(+0.83%)
Nov 14, 2022 4.881 4.881 4.739 4.763 314,725 -0.12(-2.42%)
Nov 11, 2022 4.723 4.936 4.708 4.881 323,045 +0.19(+4.03%)
Nov 10, 2022 4.598 4.747 4.503 4.692 810,939 +0.20(+4.56%)
Nov 09, 2022 4.542 4.574 4.464 4.487 239,409 -0.06(-1.38%)
Nov 08, 2022 4.590 4.605 4.495 4.550 283,640 -0.02(-0.52%)
Nov 07, 2022 4.605 4.605 4.456 4.574 375,529 +0.03(+0.69%)
Nov 04, 2022 4.487 4.562 4.479 4.542 290,468 +0.09(+1.94%)
Nov 03, 2022 4.330 4.479 4.165 4.456 359,491 +0.13(+3.10%)
Nov 02, 2022 4.385 4.456 4.298 4.322 282,534 -0.04(-0.90%)
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.