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 (%)
Jan 31, 2018 7.395 7.434 7.219 7.275 288,495 -0.09(-1.22%)
Jan 30, 2018 7.361 7.430 7.361 7.365 242,060 -0.02(-0.23%)
Jan 29, 2018 7.498 7.498 7.335 7.382 395,240 -0.14(-1.88%)
Jan 26, 2018 7.575 7.575 7.451 7.524 255,462 -0.03(-0.45%)
Jan 25, 2018 7.528 7.580 7.528 7.558 369,976 +0.06(+0.74%)
Jan 24, 2018 7.528 7.580 7.490 7.503 200,095 -0.03(-0.34%)
Jan 23, 2018 7.472 7.554 7.455 7.528 159,639 +0.05(+0.63%)
Jan 22, 2018 7.400 7.515 7.400 7.481 304,150 +0.06(+0.75%)
Jan 19, 2018 7.370 7.464 7.370 7.425 200,294 +0.04(+0.52%)
Jan 18, 2018 7.464 7.485 7.378 7.387 300,072 -0.10(-1.37%)
Jan 17, 2018 7.468 7.511 7.438 7.490 261,285 +0.01(+0.11%)
Jan 16, 2018 7.593 7.631 7.477 7.481 321,475 -0.08(-1.02%)
Jan 12, 2018 7.558 7.558 7.558 0 -0.01(-0.11%)
Jan 11, 2018 7.571 7.588 7.528 7.567 329,735 +0.01(+0.17%)
Jan 10, 2018 7.554 245,860 -0.05(-0.68%)
Jan 09, 2018 7.601 7.614 7.558 7.605 193,568 +0.01(+0.11%)
Jan 08, 2018 7.588 7.640 7.558 7.597 257,215 +0.00(+0.06%)
Jan 05, 2018 7.563 7.622 7.537 7.593 215,433 +0.06(+0.85%)
Jan 04, 2018 7.584 7.601 7.528 7.528 391,114 -0.04(-0.51%)
Jan 03, 2018 7.708 7.750 7.533 7.567 479,150 -0.15(-2.00%)
Jan 02, 2018 7.764 7.764 7.689 7.721 513,377 +0.00(+0.06%)
Dec 29, 2017 7.717 7.717 7.717 0 -0.08(-1.05%)
Dec 28, 2017 7.661 7.837 7.661 7.798 405,917 +0.09(+1.22%)
Dec 27, 2017 7.746 7.746 7.662 7.704 426,018 -0.01(-0.16%)
Dec 26, 2017 7.675 7.750 7.675 7.717 236,999 +0.03(+0.33%)
Dec 22, 2017 7.725 7.729 7.650 7.692 243,625 -0.00(-0.05%)
Dec 21, 2017 7.621 7.752 7.596 7.696 422,854 +0.10(+1.32%)
Dec 20, 2017 7.558 7.638 7.558 7.596 350,509 +0.04(+0.50%)
Dec 19, 2017 7.712 7.763 7.558 7.558 389,671 -0.15(-2.00%)
Dec 18, 2017 7.788 7.834 7.708 7.712 348,301 -0.03(-0.38%)
Dec 15, 2017 7.679 7.829 7.679 7.742 495,309 +0.09(+1.20%)
Dec 14, 2017 7.717 7.729 7.650 7.650 346,409 -0.06(-0.81%)
Dec 13, 2017 7.721 7.754 7.704 7.712 362,361 +0.00(+0.05%)
Dec 12, 2017 7.700 7.742 7.700 7.708 203,359 +0.01(+0.11%)
Dec 11, 2017 7.700 7.758 7.683 7.700 198,897 -0.00(-0.05%)
Dec 08, 2017 7.733 7.742 7.671 7.704 140,384 +0.00(+0.00%)
Dec 07, 2017 7.683 7.763 7.675 149,952 +0.00(+0.00%)
Dec 06, 2017 7.733 7.746 7.675 7.687 124,095 -0.04(-0.54%)
Dec 05, 2017 7.733 7.788 7.700 7.729 220,585 -0.00(-0.05%)
Dec 04, 2017 7.738 7.754 7.721 7.733 251,689 +0.03(+0.43%)
Dec 01, 2017 7.583 7.721 7.583 7.700 248,044 +0.09(+1.21%)
Nov 30, 2017 7.738 7.738 7.579 7.608 302,729 -0.12(-1.51%)
Nov 29, 2017 7.746 7.788 7.679 7.725 179,578 +0.00(+0.00%)
Nov 28, 2017 7.675 7.730 7.650 7.725 238,668 +0.10(+1.31%)
Nov 27, 2017 7.687 7.725 7.625 7.625 270,541 -0.06(-0.81%)
Nov 24, 2017 7.721 7.750 7.662 7.687 209,710 -0.04(-0.54%)
Nov 22, 2017 7.721 7.771 7.702 7.729 152,442 +0.03(+0.33%)
Nov 21, 2017 7.625 7.708 7.625 7.704 200,197 +0.11(+1.49%)
Nov 20, 2017 7.529 7.600 7.529 7.591 186,633 +0.08(+1.11%)
Nov 17, 2017 7.458 7.554 7.449 7.508 172,906 +0.03(+0.45%)
Nov 16, 2017 7.420 7.525 7.420 7.474 220,153 +0.05(+0.67%)
Nov 15, 2017 7.437 7.512 7.424 7.424 222,000 -0.07(-0.89%)
Nov 14, 2017 7.370 7.541 7.370 7.491 196,883 +0.09(+1.24%)
Nov 13, 2017 7.433 7.437 7.337 7.399 340,000 -0.06(-0.84%)
Nov 10, 2017 7.504 7.562 7.458 7.462 288,883 -0.06(-0.78%)
Nov 09, 2017 7.525 7.533 7.438 7.520 167,470 -0.00(-0.06%)
Nov 08, 2017 7.558 7.562 7.458 7.525 298,230 +0.03(+0.39%)
Nov 07, 2017 7.433 7.520 7.391 7.495 297,384 +0.09(+1.18%)
Nov 06, 2017 7.558 7.558 7.330 7.408 558,849 -0.12(-1.55%)
Nov 03, 2017 7.575 7.575 7.520 7.525 243,381 -0.05(-0.66%)
Nov 02, 2017 7.629 7.635 7.520 7.575 285,171 -0.05(-0.71%)
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.