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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.490 -0.060 (-1.69%)
Streaming Delayed Price Updated: 3:18 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 (%)
Oct 31, 2016 5.975 6.046 5.961 6.020 55,721 +0.04(+0.75%)
Oct 28, 2016 6.001 6.046 5.968 5.975 70,262 -0.04(-0.62%)
Oct 27, 2016 6.061 6.083 6.001 6.013 37,473 -0.06(-0.92%)
Oct 26, 2016 6.054 6.124 6.052 6.069 47,848 -0.00(-0.06%)
Oct 25, 2016 6.028 6.110 6.028 6.072 126,585 +0.04(+0.74%)
Oct 24, 2016 6.035 6.080 6.016 6.028 55,214 -0.01(-0.12%)
Oct 21, 2016 6.013 6.035 5.994 6.035 25,992 +0.04(+0.62%)
Oct 20, 2016 6.024 6.024 5.998 5.998 48,178 -0.00(-0.06%)
Oct 19, 2016 6.024 6.031 5.998 6.001 20,315 +0.00(+0.06%)
Oct 18, 2016 6.031 6.031 5.975 5.998 112,956 -0.03(-0.43%)
Oct 17, 2016 6.035 6.083 6.005 6.024 55,063 -0.01(-0.12%)
Oct 14, 2016 6.050 6.091 6.005 6.031 37,304 +0.00(+0.06%)
Oct 13, 2016 6.039 6.076 6.028 6.028 185,951 -0.01(-0.18%)
Oct 12, 2016 6.121 6.121 6.009 6.039 175,211 -0.06(-1.04%)
Oct 11, 2016 6.132 6.132 6.095 6.102 78,210 -0.02(-0.37%)
Oct 10, 2016 6.098 6.199 6.098 6.124 40,608 +0.01(+0.24%)
Oct 07, 2016 6.118 6.154 6.110 6.110 43,601 +0.00(+0.00%)
Oct 06, 2016 6.139 6.139 6.106 6.110 67,344 -0.03(-0.49%)
Oct 05, 2016 6.151 6.225 6.132 6.139 78,202 -0.01(-0.12%)
Oct 04, 2016 6.340 6.340 6.039 6.147 221,283 -0.22(-3.45%)
Oct 03, 2016 6.411 6.411 6.331 6.367 75,182 -0.01(-0.12%)
Sep 30, 2016 6.422 6.452 6.345 6.374 41,354 -0.02(-0.29%)
Sep 29, 2016 6.460 6.471 6.374 6.393 40,659 -0.04(-0.69%)
Sep 28, 2016 6.512 6.523 6.355 6.437 118,991 -0.06(-0.97%)
Sep 27, 2016 6.377 6.530 6.377 6.501 221,858 +0.14(+2.16%)
Sep 26, 2016 6.396 6.483 6.360 6.363 205,664 -0.03(-0.51%)
Sep 23, 2016 6.352 6.421 6.342 6.396 119,972 +0.06(+0.97%)
Sep 22, 2016 6.338 6.356 6.319 6.334 112,157 +0.06(+0.98%)
Sep 21, 2016 6.265 6.301 6.247 6.272 75,020 +0.02(+0.35%)
Sep 20, 2016 6.251 6.251 6.214 6.251 55,307 +0.01(+0.12%)
Sep 19, 2016 6.160 6.265 6.160 6.243 96,863 +0.10(+1.59%)
Sep 16, 2016 6.211 6.251 6.142 6.146 162,787 -0.05(-0.76%)
Sep 15, 2016 6.037 6.196 6.029 6.193 138,945 +0.16(+2.58%)
Sep 14, 2016 5.979 6.055 5.979 6.037 41,928 +0.04(+0.66%)
Sep 13, 2016 6.019 6.069 5.979 5.997 33,638 -0.01(-0.24%)
Sep 12, 2016 5.979 6.051 5.914 6.011 71,631 -0.01(-0.24%)
Sep 09, 2016 6.153 6.153 6.015 6.026 104,697 -0.12(-2.00%)
Sep 08, 2016 6.127 6.164 6.106 6.149 62,990 +0.04(+0.65%)
Sep 07, 2016 6.069 6.113 6.059 6.109 100,381 +0.05(+0.84%)
Sep 06, 2016 6.033 6.062 6.021 6.059 89,762 +0.04(+0.66%)
Sep 02, 2016 5.939 6.019 6.019 6.019 48,570 +0.08(+1.28%)
Sep 01, 2016 5.986 6.033 5.903 5.943 58,561 -0.04(-0.73%)
Aug 31, 2016 6.015 6.015 5.964 5.986 94,393 +0.04(+0.67%)
Aug 30, 2016 5.885 5.952 5.845 5.946 159,119 +0.11(+1.86%)
Aug 29, 2016 5.874 5.885 5.818 5.838 69,925 +0.04(+0.62%)
Aug 26, 2016 5.834 5.848 5.787 5.801 91,158 -0.00(-0.06%)
Aug 25, 2016 5.822 5.848 5.794 5.805 82,048 +0.01(+0.13%)
Aug 24, 2016 5.856 5.856 5.787 5.798 45,582 +0.01(+0.19%)
Aug 23, 2016 5.794 5.838 5.783 5.787 161,799 -0.02(-0.37%)
Aug 22, 2016 5.794 5.834 5.787 5.809 86,729 +0.03(+0.44%)
Aug 19, 2016 5.761 5.801 5.761 5.783 54,173 +0.01(+0.13%)
Aug 18, 2016 5.776 5.809 5.776 5.776 63,006 -0.02(-0.31%)
Aug 17, 2016 5.816 5.816 5.780 5.794 90,088 -0.01(-0.19%)
Aug 16, 2016 5.798 5.816 5.787 5.805 109,411 +0.01(+0.19%)
Aug 15, 2016 5.798 5.816 5.761 5.794 126,027 -0.00(-0.06%)
Aug 12, 2016 5.774 5.812 5.751 5.798 157,838 +0.04(+0.69%)
Aug 11, 2016 5.819 5.819 5.747 5.758 87,292 -0.03(-0.56%)
Aug 10, 2016 5.689 5.798 5.689 5.790 214,702 +0.12(+2.17%)
Aug 09, 2016 5.635 5.693 5.625 5.667 114,141 +0.03(+0.58%)
Aug 08, 2016 5.660 5.681 5.631 5.635 94,133 -0.00(-0.06%)
Aug 05, 2016 5.551 5.642 5.551 5.638 83,889 +0.08(+1.50%)
Aug 04, 2016 5.642 5.642 5.551 5.555 45,488 -0.11(-1.86%)
Aug 03, 2016 5.653 5.667 5.606 5.660 44,726 +0.01(+0.19%)
Aug 02, 2016 5.649 5.664 5.617 5.649 25,872 +0.00(+0.06%)
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.