Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.540 +0.080 (+2.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.660 5.685 5.617 5.642 183,929 -0.00(-0.06%)
Jun 29, 2016 5.675 5.696 5.635 5.646 161,688 -0.01(-0.19%)
Jun 28, 2016 5.689 5.689 5.631 5.656 153,301 +0.06(+1.04%)
Jun 27, 2016 5.605 5.616 5.570 5.598 220,099 +0.02(+0.38%)
Jun 24, 2016 5.567 5.634 5.539 5.577 172,360 -0.05(-0.81%)
Jun 23, 2016 5.619 5.651 5.592 5.623 139,742 +0.01(+0.13%)
Jun 22, 2016 5.630 5.648 5.605 5.616 132,225 -0.01(-0.13%)
Jun 21, 2016 5.619 5.651 5.584 5.623 114,390 -0.01(-0.19%)
Jun 20, 2016 5.595 5.634 5.595 5.634 89,303 +0.04(+0.69%)
Jun 17, 2016 5.574 5.602 5.551 5.595 231,024 +0.03(+0.57%)
Jun 16, 2016 5.549 5.581 5.549 5.563 65,580 -0.00(-0.06%)
Jun 15, 2016 5.602 5.602 5.546 5.567 179,193 -0.01(-0.25%)
Jun 14, 2016 5.521 5.598 5.507 5.581 160,501 +0.08(+1.40%)
Jun 13, 2016 5.497 5.546 5.497 5.504 56,144 -0.02(-0.44%)
Jun 10, 2016 5.521 5.549 5.512 5.528 70,463 -0.01(-0.13%)
Jun 09, 2016 5.549 5.549 5.507 5.535 76,926 -0.01(-0.25%)
Jun 08, 2016 5.544 5.549 5.481 5.549 151,142 +0.05(+0.96%)
Jun 07, 2016 5.384 5.497 5.384 5.497 39,730 +0.03(+0.51%)
Jun 06, 2016 5.395 5.483 5.342 5.468 145,419 +0.03(+0.58%)
Jun 03, 2016 5.521 5.542 5.433 5.437 68,868 -0.10(-1.84%)
Jun 02, 2016 5.472 5.563 5.472 5.539 73,655 +0.07(+1.22%)
Jun 01, 2016 5.468 5.490 5.426 5.472 67,106 +0.00(+0.06%)
May 31, 2016 5.444 5.479 5.437 5.468 115,831 +0.06(+1.10%)
May 27, 2016 5.349 5.409 5.409 5.409 115,028 +0.06(+1.18%)
May 26, 2016 5.324 5.377 5.324 5.346 94,496 +0.00(+0.07%)
May 25, 2016 5.342 5.370 5.307 5.342 89,761 +0.00(+0.00%)
May 24, 2016 5.346 5.381 5.328 5.342 60,668 -0.01(-0.13%)
May 23, 2016 5.335 5.367 5.307 5.349 158,474 +0.04(+0.66%)
May 20, 2016 5.286 5.322 5.258 5.314 86,954 +0.05(+1.00%)
May 19, 2016 5.289 5.289 5.201 5.261 72,909 -0.02(-0.47%)
May 18, 2016 5.307 5.321 5.286 5.286 128,709 +0.00(+0.00%)
May 17, 2016 5.261 5.303 5.247 5.286 83,589 +0.03(+0.60%)
May 16, 2016 5.187 5.259 5.184 5.254 89,309 +0.08(+1.49%)
May 13, 2016 5.121 5.177 5.121 5.177 98,873 +0.05(+1.03%)
May 12, 2016 5.107 5.128 5.100 5.124 101,079 +0.04(+0.69%)
May 11, 2016 5.075 5.107 5.051 5.089 102,289 +0.03(+0.63%)
May 10, 2016 5.057 5.075 5.046 5.058 16,881 +0.00(+0.07%)
May 09, 2016 5.026 5.068 5.026 5.054 32,748 -0.00(-0.07%)
May 06, 2016 4.966 5.058 4.966 5.058 30,707 +0.04(+0.77%)
May 05, 2016 4.970 5.042 4.970 5.019 75,816 +0.05(+0.99%)
May 04, 2016 4.980 5.008 4.970 4.970 31,558 -0.01(-0.28%)
May 03, 2016 5.019 5.019 4.970 4.984 24,873 -0.05(-0.91%)
May 02, 2016 5.005 5.040 4.994 5.029 15,958 +0.04(+0.77%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
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.