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 31, 2016 6.015 6.015 5.964 5.986 94,393 +0.04(+0.67%)
Aug 30, 2016 5.885 5.952 5.845 5.946 159,119 +0.11(+1.86%)
Aug 29, 2016 5.874 5.885 5.818 5.838 69,925 +0.04(+0.62%)
Aug 26, 2016 5.834 5.848 5.787 5.801 91,158 -0.00(-0.06%)
Aug 25, 2016 5.822 5.848 5.794 5.805 82,048 +0.01(+0.13%)
Aug 24, 2016 5.856 5.856 5.787 5.798 45,582 +0.01(+0.19%)
Aug 23, 2016 5.794 5.838 5.783 5.787 161,799 -0.02(-0.37%)
Aug 22, 2016 5.794 5.834 5.787 5.809 86,729 +0.03(+0.44%)
Aug 19, 2016 5.761 5.801 5.761 5.783 54,173 +0.01(+0.13%)
Aug 18, 2016 5.776 5.809 5.776 5.776 63,006 -0.02(-0.31%)
Aug 17, 2016 5.816 5.816 5.780 5.794 90,088 -0.01(-0.19%)
Aug 16, 2016 5.798 5.816 5.787 5.805 109,411 +0.01(+0.19%)
Aug 15, 2016 5.798 5.816 5.761 5.794 126,027 -0.00(-0.06%)
Aug 12, 2016 5.774 5.812 5.751 5.798 157,838 +0.04(+0.69%)
Aug 11, 2016 5.819 5.819 5.747 5.758 87,292 -0.03(-0.56%)
Aug 10, 2016 5.689 5.798 5.689 5.790 214,702 +0.12(+2.17%)
Aug 09, 2016 5.635 5.693 5.625 5.667 114,141 +0.03(+0.58%)
Aug 08, 2016 5.660 5.681 5.631 5.635 94,133 -0.00(-0.06%)
Aug 05, 2016 5.551 5.642 5.551 5.638 83,889 +0.08(+1.50%)
Aug 04, 2016 5.642 5.642 5.551 5.555 45,488 -0.11(-1.86%)
Aug 03, 2016 5.653 5.667 5.606 5.660 44,726 +0.01(+0.19%)
Aug 02, 2016 5.649 5.664 5.617 5.649 25,872 +0.00(+0.06%)
Aug 01, 2016 5.609 5.678 5.591 5.646 61,276 +0.06(+1.04%)
Jul 29, 2016 5.613 5.642 5.553 5.588 70,712 +0.00(+0.00%)
Jul 28, 2016 5.635 5.635 5.540 5.588 38,699 -0.03(-0.52%)
Jul 27, 2016 5.653 5.653 5.566 5.617 63,023 +0.01(+0.13%)
Jul 26, 2016 5.595 5.646 5.576 5.609 85,918 +0.02(+0.39%)
Jul 25, 2016 5.606 5.609 5.548 5.588 29,200 +0.02(+0.39%)
Jul 22, 2016 5.588 5.617 5.493 5.566 384,654 +0.02(+0.33%)
Jul 21, 2016 5.591 5.598 5.528 5.548 77,523 -0.01(-0.26%)
Jul 20, 2016 5.613 5.617 5.535 5.562 319,317 -0.01(-0.26%)
Jul 19, 2016 5.537 5.617 5.499 5.577 216,209 +0.12(+2.12%)
Jul 18, 2016 5.472 5.540 5.428 5.461 333,331 +0.03(+0.53%)
Jul 15, 2016 5.504 5.530 5.414 5.432 273,705 -0.05(-0.99%)
Jul 14, 2016 5.533 5.533 5.461 5.486 176,720 -0.04(-0.66%)
Jul 13, 2016 5.526 5.569 5.472 5.522 144,873 -0.00(-0.07%)
Jul 12, 2016 5.577 5.577 5.508 5.526 203,647 +0.00(+0.00%)
Jul 11, 2016 5.548 5.562 5.511 5.526 98,778 +0.01(+0.20%)
Jul 08, 2016 5.555 5.544 5.504 5.515 151,538 -0.03(-0.52%)
Jul 07, 2016 5.624 5.624 5.526 5.544 127,973 -0.07(-1.16%)
Jul 06, 2016 5.588 5.635 5.580 5.609 148,751 +0.00(+0.00%)
Jul 05, 2016 5.678 5.678 5.577 5.609 106,883 -0.04(-0.71%)
Jul 01, 2016 5.642 5.649 5.649 5.649 75,340 +0.01(+0.13%)
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%)
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.