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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.520 -0.030 (-0.85%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 10, 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 (%)
May 31, 2018 7.989 8.062 7.910 7.932 4,089,170 -0.53(-6.26%)
May 30, 2018 8.417 8.470 8.402 8.461 225,136 +0.05(+0.63%)
May 29, 2018 8.360 8.426 8.360 8.408 166,575 +0.01(+0.16%)
May 25, 2018 8.395 8.395 8.395 0 +0.09(+1.06%)
May 24, 2018 8.404 8.404 8.307 8.307 101,954 -0.10(-1.21%)
May 23, 2018 8.351 8.426 8.281 8.408 151,236 +0.06(+0.69%)
May 22, 2018 8.404 8.404 8.351 8.351 97,783 -0.04(-0.53%)
May 21, 2018 8.356 8.439 8.311 8.395 219,009 +0.07(+0.90%)
May 18, 2018 8.320 8.347 8.294 8.320 96,165 +0.00(+0.00%)
May 17, 2018 8.311 8.329 8.294 8.320 81,485 +0.01(+0.11%)
May 16, 2018 8.272 8.329 8.250 8.311 139,049 +0.07(+0.80%)
May 15, 2018 8.214 8.272 8.214 8.245 105,075 +0.02(+0.27%)
May 14, 2018 8.219 8.285 8.192 8.223 193,184 +0.03(+0.38%)
May 11, 2018 8.117 8.201 8.106 8.192 292,720 +0.11(+1.42%)
May 10, 2018 7.963 8.135 7.954 8.078 353,514 +0.15(+1.95%)
May 09, 2018 7.923 7.958 7.816 7.923 221,487 +0.02(+0.22%)
May 08, 2018 7.928 7.941 7.875 7.906 188,247 -0.04(-0.50%)
May 07, 2018 7.861 7.976 7.857 7.945 288,658 +0.08(+0.95%)
May 04, 2018 7.822 7.883 7.795 7.870 127,099 +0.06(+0.79%)
May 03, 2018 7.729 7.809 7.672 7.809 196,412 +0.07(+0.91%)
May 02, 2018 7.786 7.800 7.725 7.738 162,009 -0.05(-0.68%)
May 01, 2018 7.764 7.817 7.707 7.791 96,067 +0.02(+0.23%)
Apr 30, 2018 7.870 7.878 7.756 7.773 229,747 -0.08(-1.01%)
Apr 27, 2018 7.795 7.868 7.791 7.853 155,515 +0.07(+0.91%)
Apr 26, 2018 7.778 7.835 7.742 7.782 101,170 +0.01(+0.11%)
Apr 25, 2018 7.791 7.809 7.676 7.773 151,979 -0.00(-0.06%)
Apr 24, 2018 7.756 7.804 7.703 7.778 95,013 +0.03(+0.34%)
Apr 23, 2018 7.747 7.764 7.685 7.751 87,490 +0.05(+0.69%)
Apr 20, 2018 7.689 7.733 7.689 7.698 328,743 -0.02(-0.29%)
Apr 19, 2018 7.782 7.817 7.707 7.720 185,722 -0.06(-0.74%)
Apr 18, 2018 7.786 7.831 7.764 7.778 71,838 +0.01(+0.17%)
Apr 17, 2018 7.742 7.791 7.690 7.764 134,765 +0.04(+0.57%)
Apr 16, 2018 7.729 7.747 7.668 7.720 109,509 +0.04(+0.46%)
Apr 13, 2018 7.760 7.760 7.659 7.685 81,805 -0.03(-0.40%)
Apr 12, 2018 7.756 7.769 7.698 7.716 111,318 -0.04(-0.51%)
Apr 11, 2018 7.764 7.773 7.707 7.756 89,140 -0.02(-0.23%)
Apr 10, 2018 7.809 7.809 7.756 7.773 126,530 +0.02(+0.23%)
Apr 09, 2018 7.764 7.804 7.742 7.756 146,960 +0.01(+0.17%)
Apr 06, 2018 7.747 7.786 7.707 7.742 125,707 +0.00(+0.00%)
Apr 05, 2018 7.756 7.764 7.711 7.742 118,037 -0.00(-0.06%)
Apr 04, 2018 7.672 7.764 7.672 7.747 116,781 +0.02(+0.29%)
Apr 03, 2018 7.676 7.725 7.641 7.725 177,111 +0.07(+0.86%)
Apr 02, 2018 7.729 7.756 7.601 7.659 148,194 -0.08(-1.03%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.08(+1.04%)
Mar 28, 2018 7.592 7.676 7.562 7.659 327,682 +0.06(+0.75%)
Mar 27, 2018 7.580 7.674 7.515 7.601 372,828 +0.03(+0.34%)
Mar 26, 2018 7.464 7.597 7.460 7.575 216,796 +0.12(+1.55%)
Mar 23, 2018 7.528 7.584 7.455 7.460 171,673 -0.06(-0.74%)
Mar 22, 2018 7.503 7.597 7.498 7.515 228,739 +0.00(+0.00%)
Mar 21, 2018 7.503 7.593 7.503 7.515 171,270 +0.01(+0.17%)
Mar 20, 2018 7.575 7.584 7.503 7.503 205,226 -0.09(-1.13%)
Mar 19, 2018 7.584 7.648 7.511 7.588 313,202 -0.00(-0.06%)
Mar 16, 2018 7.292 7.657 7.292 7.593 509,468 +0.33(+4.49%)
Mar 15, 2018 7.382 7.382 7.207 7.267 355,798 -0.09(-1.17%)
Mar 14, 2018 7.271 7.400 7.202 7.352 446,753 +0.08(+1.06%)
Mar 13, 2018 7.292 7.370 7.185 7.275 221,172 +0.00(+0.06%)
Mar 12, 2018 7.181 7.279 7.181 7.271 194,605 +0.09(+1.31%)
Mar 09, 2018 7.176 7.189 7.086 7.176 134,532 +0.06(+0.78%)
Mar 08, 2018 7.116 7.146 7.061 7.121 101,650 +0.02(+0.30%)
Mar 07, 2018 7.129 7.099 120,787 +0.02(+0.24%)
Mar 06, 2018 7.035 7.086 6.992 7.082 143,983 +0.05(+0.73%)
Mar 05, 2018 6.962 7.095 6.962 7.031 145,316 +0.06(+0.80%)
Mar 02, 2018 6.876 6.992 6.876 6.975 192,312 +0.06(+0.87%)
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.