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 (%)
Nov 29, 2013 4.517 4.535 4.473 4.509 41,795 +0.03(+0.57%)
Nov 27, 2013 4.497 4.522 4.466 4.484 140,193 +0.01(+0.29%)
Nov 26, 2013 4.458 4.484 4.458 4.471 308,075 -0.01(-0.28%)
Nov 25, 2013 4.493 4.527 4.476 4.484 158,045 -0.00(-0.06%)
Nov 22, 2013 4.497 4.514 4.484 4.486 159,912 -0.01(-0.28%)
Nov 21, 2013 4.471 4.504 4.445 4.499 270,773 +0.02(+0.51%)
Nov 20, 2013 4.479 4.491 4.445 4.476 160,836 -0.02(-0.34%)
Nov 19, 2013 4.499 4.499 4.471 4.491 190,228 -0.01(-0.28%)
Nov 18, 2013 4.512 4.521 4.500 4.504 10,388 -0.01(-0.28%)
Nov 15, 2013 4.499 4.530 4.471 4.517 153,321 -0.01(-0.23%)
Nov 14, 2013 4.525 4.527 4.425 4.527 347,608 -0.05(-1.01%)
Nov 12, 2013 4.525 4.573 4.407 4.573 240,505 +0.07(+1.47%)
Nov 11, 2013 4.497 4.525 4.377 4.507 318,561 +0.05(+1.09%)
Nov 08, 2013 4.497 4.507 4.433 4.458 120,211 -0.03(-0.63%)
Nov 07, 2013 4.514 4.519 4.448 4.486 158,366 -0.02(-0.51%)
Nov 06, 2013 4.568 4.573 4.456 4.509 374,440 -0.05(-1.06%)
Nov 05, 2013 4.568 4.573 4.522 4.558 99,403 -0.00(-0.06%)
Nov 04, 2013 4.568 4.586 4.527 4.560 140,126 -0.01(-0.17%)
Nov 01, 2013 4.599 4.611 4.548 4.568 269,975 -0.02(-0.39%)
Oct 31, 2013 4.560 4.586 4.560 4.586 752,105 +0.03(+0.56%)
Oct 30, 2013 4.596 4.596 4.560 4.560 87,223 -0.00(-0.06%)
Oct 29, 2013 4.650 4.650 4.560 4.563 169,522 -0.02(-0.50%)
Oct 28, 2013 4.637 4.657 4.560 4.586 48,148 -0.06(-1.37%)
Oct 25, 2013 4.565 4.650 4.560 4.650 137,868 +0.03(+0.61%)
Oct 24, 2013 4.563 4.634 4.553 4.622 195,848 +0.06(+1.34%)
Oct 23, 2013 4.565 4.573 4.548 4.560 123,573 +0.01(+0.11%)
Oct 22, 2013 4.553 4.571 4.553 4.555 226,931 +0.00(+0.06%)
Oct 21, 2013 4.537 4.555 4.473 4.553 212,147 -0.01(-0.17%)
Oct 18, 2013 4.537 4.565 4.517 4.560 295,687 -0.01(-0.11%)
Oct 17, 2013 4.591 4.599 4.509 4.565 271,454 -0.03(-0.72%)
Oct 16, 2013 4.599 4.604 4.560 4.599 205,884 -0.01(-0.28%)
Oct 15, 2013 4.624 4.634 4.548 4.611 327,689 -0.03(-0.55%)
Oct 14, 2013 4.614 4.645 4.599 4.637 172,590 +0.02(+0.50%)
Oct 11, 2013 4.491 4.660 4.491 4.614 1,099,041 +0.13(+2.85%)
Oct 10, 2013 4.463 4.525 4.451 4.486 1,568,931 +0.04(+0.80%)
Oct 09, 2013 4.445 4.532 4.433 4.451 402,144 -0.04(-0.80%)
Oct 08, 2013 4.624 4.645 4.445 4.486 2,788,740 -0.14(-2.98%)
Oct 07, 2013 4.652 4.752 4.573 4.624 2,062,065 -0.10(-2.16%)
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.