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 (%)
Sep 30, 2015 4.959 5.020 4.887 4.982 95,630 +0.03(+0.66%)
Sep 29, 2015 5.038 5.058 4.940 4.949 64,581 -0.09(-1.82%)
Sep 28, 2015 5.218 5.234 5.005 5.041 94,799 -0.10(-2.03%)
Sep 25, 2015 5.250 5.250 5.146 5.146 48,613 -0.10(-1.99%)
Sep 24, 2015 5.222 5.250 5.177 5.250 23,272 +0.02(+0.42%)
Sep 23, 2015 5.235 5.257 5.203 5.228 19,417 -0.03(-0.54%)
Sep 22, 2015 5.238 5.266 5.238 5.257 18,834 +0.00(+0.06%)
Sep 21, 2015 5.358 5.361 5.241 5.253 25,110 -0.09(-1.72%)
Sep 18, 2015 5.174 5.346 5.149 5.346 50,557 +0.15(+2.87%)
Sep 17, 2015 5.190 5.247 5.153 5.196 36,042 -0.01(-0.12%)
Sep 16, 2015 5.104 5.263 5.104 5.203 239,005 +0.15(+2.95%)
Sep 15, 2015 5.057 5.066 5.054 5.054 15,136 -0.01(-0.13%)
Sep 14, 2015 5.044 5.076 5.044 5.060 21,450 +0.04(+0.82%)
Sep 11, 2015 4.949 5.028 4.949 5.019 24,930 +0.07(+1.41%)
Sep 10, 2015 4.978 4.993 4.943 4.949 109,828 -0.06(-1.27%)
Sep 09, 2015 5.069 5.085 4.981 5.012 83,608 -0.06(-1.13%)
Sep 08, 2015 5.092 5.092 5.060 5.069 48,735 -0.00(-0.06%)
Sep 04, 2015 5.076 5.073 5.073 5.073 52,956 -0.00(-0.06%)
Sep 03, 2015 5.085 5.127 5.076 5.076 32,057 -0.01(-0.25%)
Sep 02, 2015 5.063 5.130 5.063 5.089 19,190 +0.02(+0.38%)
Sep 01, 2015 5.085 5.117 5.060 5.069 50,737 -0.06(-1.11%)
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%)
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.