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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
Aug 03, 2015 5.165 5.206 5.165 5.174 40,492 +0.01(+0.25%)
Jul 31, 2015 5.177 5.207 5.158 5.162 31,903 -0.04(-0.73%)
Jul 30, 2015 5.203 5.234 5.168 5.200 28,700 -0.02(-0.43%)
Jul 29, 2015 5.190 5.273 5.165 5.222 40,678 +0.02(+0.43%)
Jul 28, 2015 5.162 5.225 5.162 5.200 40,994 +0.02(+0.31%)
Jul 27, 2015 5.155 5.209 5.149 5.184 32,833 +0.01(+0.25%)
Jul 24, 2015 5.215 5.215 5.139 5.171 149,460 -0.07(-1.39%)
Jul 23, 2015 5.266 5.304 5.203 5.244 31,206 -0.02(-0.30%)
Jul 22, 2015 5.190 5.285 5.190 5.260 65,477 +0.05(+0.91%)
Jul 21, 2015 5.190 5.215 5.190 5.212 15,937 +0.00(+0.06%)
Jul 20, 2015 5.212 5.244 5.190 5.209 61,864 -0.02(-0.36%)
Jul 17, 2015 5.193 5.238 5.187 5.228 58,151 +0.03(+0.55%)
Jul 16, 2015 5.177 5.234 5.177 5.200 27,452 +0.01(+0.18%)
Jul 15, 2015 5.190 5.231 5.184 5.190 30,859 -0.04(-0.73%)
Jul 14, 2015 5.171 5.476 5.171 5.228 103,180 +0.04(+0.86%)
Jul 13, 2015 5.200 5.228 5.173 5.184 39,068 -0.02(-0.43%)
Jul 10, 2015 5.158 5.215 5.155 5.206 30,705 +0.03(+0.67%)
Jul 09, 2015 5.203 5.222 5.153 5.171 87,309 -0.03(-0.61%)
Jul 08, 2015 5.203 5.241 5.203 5.203 43,941 -0.03(-0.55%)
Jul 07, 2015 5.190 5.238 5.187 5.231 98,250 +0.03(+0.67%)
Jul 06, 2015 5.127 5.200 5.127 5.196 25,775 +0.03(+0.49%)
Jul 02, 2015 5.123 5.171 5.171 5.171 104,967 -0.03(-0.61%)
Jul 01, 2015 5.139 5.209 5.123 5.203 70,712 +0.06(+1.11%)
Jun 30, 2015 5.149 5.215 5.130 5.146 109,926 +0.01(+0.19%)
Jun 29, 2015 5.295 5.295 5.098 5.136 122,021 -0.22(-4.09%)
Jun 26, 2015 5.393 5.393 5.269 5.355 194,212 +0.11(+2.12%)
Jun 25, 2015 5.293 5.304 5.238 5.244 198,801 -0.04(-0.82%)
Jun 24, 2015 5.310 5.361 5.287 5.287 25,585 -0.03(-0.52%)
Jun 23, 2015 5.309 5.349 5.306 5.315 99,536 -0.02(-0.29%)
Jun 22, 2015 5.478 5.478 5.330 5.330 144,089 -0.05(-0.86%)
Jun 19, 2015 5.364 5.389 5.272 5.376 235,460 +0.00(+0.00%)
Jun 18, 2015 5.361 5.377 5.361 5.376 34,660 +0.02(+0.29%)
Jun 17, 2015 5.361 5.386 5.361 5.361 28,074 -0.00(-0.06%)
Jun 16, 2015 5.361 5.392 5.361 5.364 30,849 -0.00(-0.06%)
Jun 15, 2015 5.361 5.392 5.361 5.367 35,656 -0.01(-0.11%)
Jun 12, 2015 5.364 5.400 5.364 5.373 37,250 -0.02(-0.40%)
Jun 11, 2015 5.367 5.435 5.364 5.395 23,394 +0.00(+0.06%)
Jun 10, 2015 5.361 5.423 5.361 5.392 35,364 +0.03(+0.57%)
Jun 09, 2015 5.373 5.389 5.361 5.361 47,272 +0.00(+0.00%)
Jun 08, 2015 5.367 5.386 5.343 5.361 131,110 +0.00(+0.00%)
Jun 05, 2015 5.346 5.373 5.346 5.361 292,680 -0.01(-0.17%)
Jun 04, 2015 5.336 5.373 5.321 5.370 272,158 +0.02(+0.40%)
Jun 03, 2015 5.361 5.373 5.333 5.349 530,354 -0.01(-0.23%)
Jun 02, 2015 5.401 5.401 5.360 5.361 15,647 +0.01(+0.17%)
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.