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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.470 -0.080 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Oct 30, 2015 4.868 4.868 4.796 4.809 57,317 -0.09(-1.80%)
Oct 29, 2015 4.894 4.920 4.868 4.897 82,369 +0.03(+0.60%)
Oct 28, 2015 4.792 4.877 4.792 4.868 111,334 +0.07(+1.50%)
Oct 27, 2015 4.907 4.908 4.796 4.796 49,953 -0.12(-2.53%)
Oct 26, 2015 4.969 4.982 4.907 4.920 13,147 -0.06(-1.25%)
Oct 23, 2015 4.973 4.982 4.963 4.982 14,107 +0.01(+0.20%)
Oct 22, 2015 4.972 5.005 4.942 4.972 39,236 -0.02(-0.39%)
Oct 21, 2015 5.008 5.031 4.972 4.992 11,433 -0.03(-0.59%)
Oct 20, 2015 5.031 5.031 5.018 5.021 10,815 -0.01(-0.19%)
Oct 19, 2015 5.057 5.080 5.012 5.031 28,811 -0.06(-1.16%)
Oct 16, 2015 5.082 5.100 5.074 5.090 7,978 -0.01(-0.19%)
Oct 15, 2015 5.041 5.106 5.041 5.100 11,118 +0.04(+0.84%)
Oct 14, 2015 5.093 5.110 5.051 5.057 22,025 -0.04(-0.83%)
Oct 13, 2015 5.083 5.116 5.067 5.100 19,757 +0.02(+0.45%)
Oct 12, 2015 5.074 5.119 5.074 5.077 9,528 -0.00(-0.06%)
Oct 09, 2015 5.064 5.119 5.064 5.080 16,868 +0.04(+0.71%)
Oct 08, 2015 5.057 5.057 5.031 5.044 18,626 +0.01(+0.13%)
Oct 07, 2015 5.002 5.054 5.002 5.038 11,799 +0.06(+1.18%)
Oct 06, 2015 5.008 5.018 4.976 4.979 32,954 +0.01(+0.26%)
Oct 05, 2015 4.920 5.028 4.920 4.966 28,331 +0.05(+1.00%)
Oct 02, 2015 4.917 4.949 4.910 4.917 47,459 -0.02(-0.40%)
Oct 01, 2015 4.966 5.018 4.910 4.936 51,766 -0.05(-0.92%)
Sep 30, 2015 4.959 5.020 4.887 4.982 95,630 +0.03(+0.66%)
Sep 29, 2015 5.038 5.058 4.940 4.949 64,581 -0.09(-1.82%)
Sep 28, 2015 5.218 5.234 5.005 5.041 94,799 -0.10(-2.03%)
Sep 25, 2015 5.250 5.250 5.146 5.146 48,613 -0.10(-1.99%)
Sep 24, 2015 5.222 5.250 5.177 5.250 23,272 +0.02(+0.42%)
Sep 23, 2015 5.235 5.257 5.203 5.228 19,417 -0.03(-0.54%)
Sep 22, 2015 5.238 5.266 5.238 5.257 18,834 +0.00(+0.06%)
Sep 21, 2015 5.358 5.361 5.241 5.253 25,110 -0.09(-1.72%)
Sep 18, 2015 5.174 5.346 5.149 5.346 50,557 +0.15(+2.87%)
Sep 17, 2015 5.190 5.247 5.153 5.196 36,042 -0.01(-0.12%)
Sep 16, 2015 5.104 5.263 5.104 5.203 239,005 +0.15(+2.95%)
Sep 15, 2015 5.057 5.066 5.054 5.054 15,136 -0.01(-0.13%)
Sep 14, 2015 5.044 5.076 5.044 5.060 21,450 +0.04(+0.82%)
Sep 11, 2015 4.949 5.028 4.949 5.019 24,930 +0.07(+1.41%)
Sep 10, 2015 4.978 4.993 4.943 4.949 109,828 -0.06(-1.27%)
Sep 09, 2015 5.069 5.085 4.981 5.012 83,608 -0.06(-1.13%)
Sep 08, 2015 5.092 5.092 5.060 5.069 48,735 -0.00(-0.06%)
Sep 04, 2015 5.076 5.073 5.073 5.073 52,956 -0.00(-0.06%)
Sep 03, 2015 5.085 5.127 5.076 5.076 32,057 -0.01(-0.25%)
Sep 02, 2015 5.063 5.130 5.063 5.089 19,190 +0.02(+0.38%)
Sep 01, 2015 5.085 5.117 5.060 5.069 50,737 -0.06(-1.11%)
Aug 31, 2015 5.076 5.162 5.062 5.127 49,032 +0.00(+0.00%)
Aug 28, 2015 5.069 5.193 5.069 5.127 31,562 +0.02(+0.44%)
Aug 27, 2015 5.073 5.142 5.060 5.104 86,990 +0.02(+0.31%)
Aug 26, 2015 5.060 5.130 5.060 5.089 114,616 +0.01(+0.25%)
Aug 25, 2015 5.171 5.171 5.066 5.076 53,700 +0.03(+0.57%)
Aug 24, 2015 4.965 5.123 4.965 5.047 385,052 -0.13(-2.57%)
Aug 21, 2015 5.349 5.349 5.181 5.181 77,379 -0.15(-2.87%)
Aug 20, 2015 5.333 5.358 5.306 5.334 47,569 -0.01(-0.28%)
Aug 19, 2015 5.295 5.425 5.295 5.349 38,434 +0.02(+0.30%)
Aug 18, 2015 5.295 5.360 5.209 5.333 51,935 +0.01(+0.12%)
Aug 17, 2015 5.155 5.326 5.155 5.326 41,167 +0.16(+3.01%)
Aug 14, 2015 5.158 5.177 5.130 5.171 138,724 -0.01(-0.24%)
Aug 13, 2015 5.139 5.193 5.139 5.184 24,111 +0.04(+0.86%)
Aug 12, 2015 5.127 5.177 5.127 5.139 44,742 -0.02(-0.31%)
Aug 11, 2015 5.108 5.165 5.108 5.155 89,408 +0.01(+0.25%)
Aug 10, 2015 5.155 5.168 5.123 5.142 87,911 -0.02(-0.31%)
Aug 07, 2015 5.158 5.171 5.155 5.158 41,202 -0.01(-0.18%)
Aug 06, 2015 5.196 5.196 5.155 5.168 34,989 -0.01(-0.18%)
Aug 05, 2015 5.165 5.184 5.165 5.177 22,049 +0.01(+0.25%)
Aug 04, 2015 5.196 5.196 5.165 5.165 33,718 -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.