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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 5.098 5.239 5.041 5.086 303,412 -0.07(-1.42%)
Jun 29, 2020 4.957 5.312 4.737 5.160 759,607 +0.24(+4.81%)
Jun 26, 2020 5.027 5.027 4.819 4.923 703,493 -0.16(-3.12%)
Jun 25, 2020 4.994 5.166 4.954 5.081 356,187 -0.01(-0.21%)
Jun 24, 2020 5.185 5.246 4.830 5.092 620,728 -0.20(-3.72%)
Jun 23, 2020 5.120 5.334 5.092 5.289 457,215 +0.27(+5.45%)
Jun 22, 2020 4.967 5.076 4.868 5.016 564,908 -0.03(-0.54%)
Jun 19, 2020 5.109 5.377 5.043 5.043 882,474 +0.02(+0.44%)
Jun 18, 2020 5.071 5.213 5.016 5.021 555,500 -0.15(-2.86%)
Jun 17, 2020 5.393 5.568 5.158 5.169 389,689 -0.18(-3.37%)
Jun 16, 2020 5.470 5.568 5.267 5.350 773,316 +0.10(+1.88%)
Jun 15, 2020 4.841 5.426 4.824 5.251 514,592 +0.10(+2.02%)
Jun 12, 2020 5.092 5.249 4.827 5.147 554,494 +0.31(+6.45%)
Jun 11, 2020 4.956 5.081 4.655 4.835 893,502 -0.48(-8.96%)
Jun 10, 2020 5.711 5.711 5.207 5.311 885,381 -0.40(-7.08%)
Jun 09, 2020 5.853 6.039 5.672 5.716 661,066 -0.21(-3.51%)
Jun 08, 2020 5.689 5.957 5.549 5.924 1,144,683 +0.47(+8.63%)
Jun 05, 2020 5.634 5.853 5.388 5.453 807,884 +0.12(+2.26%)
Jun 04, 2020 5.016 5.371 4.975 5.333 556,335 +0.25(+4.84%)
Jun 03, 2020 4.830 5.128 4.830 5.087 542,543 +0.28(+5.80%)
Jun 02, 2020 4.901 4.983 4.767 4.808 290,370 -0.02(-0.45%)
Jun 01, 2020 4.671 4.989 4.671 4.830 541,604 +0.11(+2.32%)
May 29, 2020 4.852 4.852 4.606 4.720 347,176 -0.14(-2.82%)
May 28, 2020 5.065 5.114 4.813 4.857 411,834 -0.13(-2.52%)
May 27, 2020 4.896 5.021 4.682 4.983 454,512 +0.20(+4.11%)
May 26, 2020 4.890 4.961 4.770 4.786 645,724 +0.08(+1.74%)
May 22, 2020 4.518 4.726 4.381 4.704 494,529 +0.19(+4.12%)
May 21, 2020 4.737 4.737 4.439 4.518 789,205 -0.04(-0.96%)
May 20, 2020 4.135 4.578 4.070 4.562 791,501 +0.54(+13.47%)
May 19, 2020 4.053 4.234 3.966 4.020 659,430 -0.06(-1.47%)
May 18, 2020 4.075 4.234 3.966 4.080 694,495 +0.14(+3.47%)
May 15, 2020 3.922 4.061 3.873 3.944 458,148 +0.00(+0.00%)
May 14, 2020 3.637 3.993 3.440 3.944 584,029 +0.22(+5.87%)
May 13, 2020 3.889 3.897 3.490 3.725 779,168 -0.16(-4.22%)
May 12, 2020 3.780 4.026 3.610 3.889 1,487,671 +0.45(+13.22%)
May 11, 2020 3.555 3.555 3.320 3.435 700,795 -0.17(-4.70%)
May 08, 2020 3.555 3.741 3.534 3.605 401,108 -0.02(-0.60%)
May 07, 2020 3.528 3.758 3.512 3.627 421,501 +0.12(+3.43%)
May 06, 2020 3.692 3.829 3.457 3.506 494,244 -0.16(-4.47%)
May 05, 2020 3.621 3.818 3.583 3.670 486,302 +0.05(+1.36%)
May 04, 2020 3.501 3.692 3.364 3.621 336,090 +0.02(+0.61%)
May 01, 2020 3.654 3.736 3.468 3.599 473,322 -0.21(-5.46%)
Apr 30, 2020 4.020 4.020 3.730 3.807 519,314 -0.19(-4.66%)
Apr 29, 2020 4.015 4.245 3.907 3.993 885,213 +0.19(+4.89%)
Apr 28, 2020 3.648 3.900 3.544 3.807 633,921 +0.19(+5.14%)
Apr 27, 2020 3.594 3.763 3.451 3.621 529,071 +0.06(+1.69%)
Apr 24, 2020 3.566 3.664 3.315 3.561 697,094 -0.04(-1.21%)
Apr 23, 2020 3.550 3.758 3.482 3.605 497,379 +0.05(+1.54%)
Apr 22, 2020 3.637 3.807 3.468 3.550 586,036 -0.08(-2.26%)
Apr 21, 2020 3.337 3.643 3.337 3.632 612,392 +0.14(+3.91%)
Apr 20, 2020 3.424 3.581 3.353 3.495 544,412 -0.11(-3.03%)
Apr 17, 2020 3.523 3.791 3.293 3.605 949,570 +0.27(+8.21%)
Apr 16, 2020 3.446 3.512 3.205 3.331 551,403 -0.07(-2.09%)
Apr 15, 2020 3.550 3.550 3.255 3.402 796,878 -0.36(-9.46%)
Apr 14, 2020 4.037 4.682 3.698 3.758 1,723,784 -0.14(-3.51%)
Apr 13, 2020 3.933 4.020 3.368 3.895 1,282,051 +0.32(+8.87%)
Apr 09, 2020 3.610 4.130 3.282 3.577 1,767,326 +0.24(+7.04%)
Apr 08, 2020 2.828 3.421 2.812 3.342 1,494,603 +0.77(+30.00%)
Apr 07, 2020 2.461 3.216 2.461 2.571 1,676,753 +0.33(+14.91%)
Apr 06, 2020 1.838 2.450 1.805 2.237 1,456,286 +0.66(+41.52%)
Apr 03, 2020 2.188 2.188 1.510 1.581 1,733,138 -0.65(-28.99%)
Apr 02, 2020 2.653 2.855 2.172 2.226 1,051,768 -0.40(-15.21%)
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.