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, 2021 6.437 6.483 6.397 6.470 314,582 +0.02(+0.31%)
Jun 29, 2021 6.384 6.529 6.384 6.450 504,685 -0.12(-1.80%)
Jun 28, 2021 6.753 6.779 6.542 6.568 610,724 -0.15(-2.28%)
Jun 25, 2021 6.766 6.782 6.708 6.721 3,766,328 -0.03(-0.38%)
Jun 24, 2021 6.664 6.772 6.625 6.747 417,352 +0.12(+1.73%)
Jun 23, 2021 6.677 6.721 6.616 6.632 401,061 -0.03(-0.48%)
Jun 22, 2021 6.625 6.670 6.549 6.664 326,465 +0.05(+0.77%)
Jun 21, 2021 6.478 6.645 6.478 6.613 418,598 +0.14(+2.17%)
Jun 18, 2021 6.447 6.472 6.332 6.472 664,423 -0.04(-0.59%)
Jun 17, 2021 6.677 6.696 6.427 6.510 369,216 -0.13(-1.92%)
Jun 16, 2021 6.549 6.670 6.524 6.638 420,000 +0.05(+0.78%)
Jun 15, 2021 6.760 6.760 6.562 6.587 609,781 -0.11(-1.62%)
Jun 14, 2021 6.708 6.766 6.619 6.696 288,630 +0.02(+0.29%)
Jun 11, 2021 6.708 6.715 6.619 6.677 311,328 -0.01(-0.10%)
Jun 10, 2021 6.740 6.753 6.657 6.683 293,250 -0.01(-0.19%)
Jun 09, 2021 6.715 6.820 6.689 6.696 551,068 +0.04(+0.58%)
Jun 08, 2021 6.593 6.683 6.593 6.657 495,911 +0.06(+0.87%)
Jun 07, 2021 6.466 6.613 6.466 6.600 488,405 +0.13(+2.08%)
Jun 04, 2021 6.472 6.498 6.395 6.466 211,604 +0.04(+0.70%)
Jun 03, 2021 6.389 6.453 6.357 6.421 176,625 +0.03(+0.50%)
Jun 02, 2021 6.383 6.421 6.370 6.389 273,845 +0.01(+0.20%)
Jun 01, 2021 6.280 6.408 6.268 6.376 256,548 +0.10(+1.63%)
May 28, 2021 6.312 6.332 6.247 6.274 171,640 -0.01(-0.10%)
May 27, 2021 6.293 6.335 6.268 6.280 181,888 +0.00(+0.00%)
May 26, 2021 6.236 6.306 6.204 6.280 198,857 +0.07(+1.13%)
May 25, 2021 6.229 6.389 6.210 6.210 370,633 -0.01(-0.21%)
May 24, 2021 6.191 6.242 6.165 6.223 254,575 +0.03(+0.52%)
May 21, 2021 6.229 6.255 6.153 6.191 254,575 -0.03(-0.41%)
May 20, 2021 6.255 6.255 6.140 6.217 205,919 -0.01(-0.21%)
May 19, 2021 6.127 6.242 6.044 6.229 286,030 +0.03(+0.41%)
May 18, 2021 6.172 6.261 6.153 6.204 321,231 +0.03(+0.52%)
May 17, 2021 6.121 6.191 6.025 6.172 278,281 +0.08(+1.36%)
May 14, 2021 5.993 6.146 5.919 6.089 475,259 +0.15(+2.58%)
May 13, 2021 5.680 5.935 5.654 5.935 490,732 +0.31(+5.57%)
May 12, 2021 6.006 6.025 5.622 5.622 942,439 -0.36(-6.08%)
May 11, 2021 6.236 6.236 5.814 5.987 1,071,342 -0.33(-5.26%)
May 10, 2021 6.510 6.523 6.319 6.319 507,789 -0.17(-2.56%)
May 07, 2021 6.459 6.542 6.440 6.485 353,154 +0.02(+0.30%)
May 06, 2021 6.542 6.562 6.312 6.466 476,757 -0.10(-1.56%)
May 05, 2021 6.485 6.574 6.395 6.568 224,856 +0.10(+1.48%)
May 04, 2021 6.581 6.587 6.421 6.472 389,348 -0.12(-1.75%)
May 03, 2021 6.523 6.613 6.472 6.587 255,044 +0.12(+1.88%)
Apr 30, 2021 6.504 6.539 6.447 6.466 281,106 -0.04(-0.59%)
Apr 29, 2021 6.632 6.657 6.488 6.504 445,312 -0.08(-1.17%)
Apr 28, 2021 6.549 6.606 6.510 6.581 490,422 +0.06(+0.88%)
Apr 27, 2021 6.459 6.523 6.415 6.523 425,566 +0.17(+2.61%)
Apr 26, 2021 6.383 6.504 6.344 6.357 782,244 +0.07(+1.12%)
Apr 23, 2021 6.121 6.357 6.108 6.287 685,862 +0.26(+4.35%)
Apr 22, 2021 6.121 6.121 5.990 6.025 318,805 -0.04(-0.63%)
Apr 21, 2021 6.025 6.095 5.977 6.063 227,452 +0.04(+0.64%)
Apr 20, 2021 6.044 6.044 5.910 6.025 320,567 +0.04(+0.64%)
Apr 19, 2021 6.089 6.089 5.929 5.987 407,486 -0.10(-1.68%)
Apr 16, 2021 6.089 6.121 6.044 6.089 204,725 -0.03(-0.52%)
Apr 15, 2021 6.191 6.191 6.056 6.121 258,156 -0.03(-0.52%)
Apr 14, 2021 6.229 6.242 6.133 6.153 327,590 -0.08(-1.33%)
Apr 13, 2021 6.108 6.236 6.031 6.236 335,955 +0.12(+1.99%)
Apr 12, 2021 6.102 6.140 6.095 6.114 132,425 +0.01(+0.21%)
Apr 09, 2021 6.140 6.191 6.070 6.102 238,377 -0.03(-0.42%)
Apr 08, 2021 6.076 6.133 6.044 6.127 243,074 +0.06(+0.95%)
Apr 07, 2021 6.108 6.127 6.006 6.070 312,120 -0.02(-0.31%)
Apr 06, 2021 6.044 6.114 6.038 6.089 240,297 +0.04(+0.74%)
Apr 05, 2021 6.140 6.159 5.987 6.044 296,349 -0.05(-0.84%)
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.