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 (%)
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%)
Jun 02, 2014 5.255 5.285 5.218 5.223 144,813 +0.01(+0.10%)
May 30, 2014 5.231 5.298 5.205 5.218 409,435 -0.01(-0.26%)
May 29, 2014 5.220 5.242 5.196 5.231 556,156 +0.03(+0.67%)
May 28, 2014 5.177 5.231 5.167 5.196 82,356 +0.02(+0.47%)
May 27, 2014 5.164 5.234 5.132 5.172 155,331 +0.02(+0.37%)
May 23, 2014 5.145 5.153 5.153 5.153 53,912 +0.07(+1.38%)
May 22, 2014 5.142 5.153 5.072 5.083 54,671 -0.04(-0.84%)
May 21, 2014 5.156 5.156 5.118 5.126 47,227 -0.03(-0.63%)
May 20, 2014 5.161 5.164 5.145 5.159 52,559 -0.02(-0.42%)
May 19, 2014 5.129 5.199 5.107 5.180 134,644 +0.08(+1.48%)
May 16, 2014 5.129 5.129 5.043 5.105 170,460 +0.03(+0.58%)
May 15, 2014 5.129 5.172 5.046 5.075 112,443 -0.08(-1.62%)
May 14, 2014 5.207 5.207 5.132 5.159 103,980 -0.07(-1.34%)
May 13, 2014 5.204 5.258 5.145 5.228 178,038 -0.00(-0.05%)
May 12, 2014 5.239 5.246 5.204 5.231 160,321 +0.03(+0.57%)
May 09, 2014 5.193 5.290 5.134 5.202 126,148 +0.04(+0.78%)
May 08, 2014 5.215 5.215 5.161 5.161 35,061 -0.01(-0.10%)
May 07, 2014 5.129 5.193 5.110 5.167 48,119 +0.04(+0.73%)
May 06, 2014 5.191 5.199 5.110 5.129 108,104 -0.06(-1.19%)
May 05, 2014 5.188 5.231 5.183 5.191 65,342 +0.00(+0.00%)
May 02, 2014 5.218 5.234 5.150 5.191 76,370 -0.03(-0.52%)
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.