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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 29, 2014 5.574 5.516 5.516 5.516 96,400 -0.01(-0.25%)
Aug 28, 2014 5.524 5.549 5.461 5.530 139,903 -0.01(-0.10%)
Aug 27, 2014 5.574 5.574 5.524 5.535 53,628 -0.02(-0.35%)
Aug 26, 2014 5.532 5.563 5.499 5.555 182,243 +0.06(+1.10%)
Aug 25, 2014 5.463 5.524 5.455 5.494 135,510 +0.05(+0.86%)
Aug 22, 2014 5.477 5.477 5.422 5.447 158,509 -0.02(-0.40%)
Aug 21, 2014 5.441 5.475 5.411 5.469 142,748 +0.04(+0.71%)
Aug 20, 2014 5.455 5.455 5.392 5.430 243,080 -0.01(-0.10%)
Aug 19, 2014 5.428 5.452 5.408 5.436 85,285 +0.04(+0.66%)
Aug 18, 2014 5.372 5.419 5.350 5.400 138,964 +0.04(+0.72%)
Aug 15, 2014 5.430 5.430 5.361 5.361 136,543 -0.03(-0.61%)
Aug 14, 2014 5.428 5.428 5.386 5.394 249,241 -0.01(-0.20%)
Aug 13, 2014 5.428 5.433 5.406 5.406 258,500 +0.01(+0.15%)
Aug 12, 2014 5.422 5.422 5.383 5.397 87,926 -0.02(-0.31%)
Aug 11, 2014 5.392 5.429 5.392 5.414 96,642 +0.00(+0.00%)
Aug 08, 2014 5.403 5.417 5.337 5.414 178,807 +0.01(+0.15%)
Aug 07, 2014 5.444 5.462 5.345 5.406 188,998 -0.02(-0.31%)
Aug 06, 2014 5.441 5.491 5.400 5.422 162,263 -0.02(-0.30%)
Aug 05, 2014 5.502 5.524 5.420 5.439 76,612 -0.07(-1.30%)
Aug 04, 2014 5.483 5.513 5.419 5.510 95,153 +0.06(+1.11%)
Aug 01, 2014 5.433 5.477 5.411 5.450 199,548 +0.01(+0.10%)
Jul 31, 2014 5.516 5.516 5.408 5.444 177,593 -0.05(-0.85%)
Jul 30, 2014 5.552 5.552 5.483 5.491 72,234 -0.05(-0.95%)
Jul 29, 2014 5.618 5.618 5.530 5.544 96,120 -0.03(-0.50%)
Jul 28, 2014 5.566 5.579 5.549 5.571 112,672 -0.00(-0.05%)
Jul 25, 2014 5.607 5.611 5.555 5.574 51,809 -0.02(-0.39%)
Jul 24, 2014 5.574 5.626 5.537 5.596 78,547 +0.04(+0.65%)
Jul 23, 2014 5.557 5.593 5.541 5.560 76,435 +0.02(+0.35%)
Jul 22, 2014 5.557 5.563 5.469 5.541 136,007 -0.02(-0.35%)
Jul 21, 2014 5.560 5.566 5.497 5.560 99,958 +0.02(+0.30%)
Jul 18, 2014 5.582 5.612 5.535 5.544 38,038 -0.02(-0.30%)
Jul 17, 2014 5.582 5.582 5.530 5.560 164,188 -0.01(-0.20%)
Jul 16, 2014 5.557 5.577 5.519 5.571 71,035 +0.06(+1.00%)
Jul 15, 2014 5.475 5.530 5.446 5.516 116,296 +0.06(+1.16%)
Jul 14, 2014 5.488 5.488 5.419 5.452 91,424 +0.01(+0.20%)
Jul 11, 2014 5.516 5.516 5.411 5.441 139,080 -0.05(-0.90%)
Jul 10, 2014 5.483 5.521 5.439 5.491 129,665 +0.01(+0.20%)
Jul 09, 2014 5.513 5.513 5.422 5.480 86,908 +0.01(+0.20%)
Jul 08, 2014 5.499 5.499 5.428 5.469 186,646 +0.01(+0.10%)
Jul 07, 2014 5.469 5.469 5.386 5.463 413,711 +0.01(+0.10%)
Jul 03, 2014 5.574 5.458 5.458 5.458 259,482 -0.09(-1.64%)
Jul 02, 2014 5.549 5.568 5.483 5.549 180,619 +0.02(+0.35%)
Jul 01, 2014 5.577 5.629 5.463 5.530 476,611 -0.00(-0.05%)
Jun 30, 2014 5.574 5.574 5.463 5.532 170,059 -0.03(-0.59%)
Jun 27, 2014 5.519 5.629 5.469 5.566 230,207 +0.06(+1.10%)
Jun 26, 2014 5.461 5.519 5.406 5.505 206,122 +0.08(+1.53%)
Jun 25, 2014 5.514 5.514 5.393 5.422 226,437 -0.06(-1.18%)
Jun 24, 2014 5.401 5.530 5.379 5.487 772,000 +0.11(+2.10%)
Jun 23, 2014 5.368 5.409 5.349 5.374 334,385 +0.02(+0.45%)
Jun 20, 2014 5.358 5.358 5.325 5.349 175,420 +0.02(+0.30%)
Jun 19, 2014 5.339 5.349 5.286 5.333 237,041 +0.04(+0.71%)
Jun 18, 2014 5.271 5.301 5.258 5.296 135,097 +0.02(+0.46%)
Jun 17, 2014 5.245 5.295 5.239 5.271 245,637 +0.03(+0.51%)
Jun 16, 2014 5.293 5.293 5.220 5.245 401,345 +0.05(+0.93%)
Jun 13, 2014 5.245 5.262 5.164 5.196 216,547 -0.04(-0.72%)
Jun 12, 2014 5.218 5.245 5.206 5.234 200,309 +0.03(+0.57%)
Jun 11, 2014 5.215 5.228 5.178 5.204 125,568 +0.01(+0.10%)
Jun 10, 2014 5.204 5.212 5.196 5.199 137,302 -0.03(-0.67%)
Jun 06, 2014 5.234 5.245 5.191 5.234 86,319 +0.03(+0.57%)
Jun 05, 2014 5.220 5.223 5.188 5.204 177,662 +0.00(+0.00%)
Jun 04, 2014 5.204 5.219 5.188 5.204 121,853 +0.02(+0.36%)
Jun 03, 2014 5.218 5.223 5.179 5.185 68,197 -0.04(-0.72%)
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.