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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.530 +0.030 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2016 5.444 5.479 5.437 5.468 115,831 +0.06(+1.10%)
May 27, 2016 5.349 5.409 5.409 5.409 115,028 +0.06(+1.18%)
May 26, 2016 5.324 5.377 5.324 5.346 94,496 +0.00(+0.07%)
May 25, 2016 5.342 5.370 5.307 5.342 89,761 +0.00(+0.00%)
May 24, 2016 5.346 5.381 5.328 5.342 60,668 -0.01(-0.13%)
May 23, 2016 5.335 5.367 5.307 5.349 158,474 +0.04(+0.66%)
May 20, 2016 5.286 5.322 5.258 5.314 86,954 +0.05(+1.00%)
May 19, 2016 5.289 5.289 5.201 5.261 72,909 -0.02(-0.47%)
May 18, 2016 5.307 5.321 5.286 5.286 128,709 +0.00(+0.00%)
May 17, 2016 5.261 5.303 5.247 5.286 83,589 +0.03(+0.60%)
May 16, 2016 5.187 5.259 5.184 5.254 89,309 +0.08(+1.49%)
May 13, 2016 5.121 5.177 5.121 5.177 98,873 +0.05(+1.03%)
May 12, 2016 5.107 5.128 5.100 5.124 101,079 +0.04(+0.69%)
May 11, 2016 5.075 5.107 5.051 5.089 102,289 +0.03(+0.63%)
May 10, 2016 5.057 5.075 5.046 5.058 16,881 +0.00(+0.07%)
May 09, 2016 5.026 5.068 5.026 5.054 32,748 -0.00(-0.07%)
May 06, 2016 4.966 5.058 4.966 5.058 30,707 +0.04(+0.77%)
May 05, 2016 4.970 5.042 4.970 5.019 75,816 +0.05(+0.99%)
May 04, 2016 4.980 5.008 4.970 4.970 31,558 -0.01(-0.28%)
May 03, 2016 5.019 5.019 4.970 4.984 24,873 -0.05(-0.91%)
May 02, 2016 5.005 5.040 4.994 5.029 15,958 +0.04(+0.77%)
Apr 29, 2016 5.005 5.008 4.970 4.991 38,503 -0.01(-0.14%)
Apr 28, 2016 4.984 5.005 4.984 4.998 61,451 -0.01(-0.28%)
Apr 27, 2016 4.991 5.033 4.991 5.012 44,485 +0.00(+0.00%)
Apr 26, 2016 4.984 5.022 4.980 5.012 74,694 +0.01(+0.21%)
Apr 25, 2016 4.980 5.005 4.970 5.001 19,998 +0.01(+0.28%)
Apr 22, 2016 4.987 5.022 4.980 4.987 24,244 -0.01(-0.21%)
Apr 21, 2016 4.970 5.005 4.970 4.998 12,636 +0.01(+0.14%)
Apr 20, 2016 4.963 5.022 4.963 4.991 13,615 -0.02(-0.42%)
Apr 19, 2016 4.966 5.015 4.928 5.012 16,886 +0.02(+0.49%)
Apr 18, 2016 4.963 5.022 4.949 4.987 26,294 -0.01(-0.28%)
Apr 15, 2016 4.963 5.005 4.921 5.001 64,672 +0.06(+1.21%)
Apr 14, 2016 5.005 5.008 4.942 4.942 44,949 -0.06(-1.19%)
Apr 13, 2016 4.998 5.005 4.977 5.001 25,733 +0.02(+0.35%)
Apr 12, 2016 4.959 5.001 4.952 4.984 42,099 +0.02(+0.50%)
Apr 11, 2016 4.980 4.984 4.935 4.959 44,775 +0.00(+0.00%)
Apr 08, 2016 4.994 5.002 4.935 4.959 7,522 -0.01(-0.14%)
Apr 07, 2016 4.970 4.994 4.935 4.966 5,472 -0.00(-0.07%)
Apr 06, 2016 4.947 4.980 4.938 4.970 11,431 -0.01(-0.21%)
Apr 05, 2016 4.942 4.984 4.921 4.980 25,929 +0.00(+0.07%)
Apr 04, 2016 5.005 5.005 4.945 4.977 55,817 -0.02(-0.42%)
Apr 01, 2016 4.959 5.005 4.942 4.998 29,651 +0.02(+0.49%)
Mar 31, 2016 5.015 5.015 4.956 4.973 70,258 -0.03(-0.56%)
Mar 30, 2016 4.987 5.019 4.987 5.001 32,481 +0.01(+0.28%)
Mar 29, 2016 4.935 4.998 4.935 4.987 35,880 +0.07(+1.36%)
Mar 28, 2016 4.921 4.965 4.863 4.921 92,320 +0.03(+0.62%)
Mar 24, 2016 4.819 4.890 4.890 4.890 38,897 +0.08(+1.69%)
Mar 23, 2016 4.907 4.921 4.805 4.809 56,296 -0.08(-1.67%)
Mar 22, 2016 4.904 4.941 4.890 4.890 39,463 -0.05(-0.96%)
Mar 21, 2016 4.880 4.952 4.870 4.938 41,217 +0.09(+1.89%)
Mar 18, 2016 4.856 4.944 4.843 4.846 175,023 -0.06(-1.31%)
Mar 17, 2016 4.870 4.958 4.866 4.910 59,151 +0.06(+1.26%)
Mar 16, 2016 4.827 4.887 4.819 4.849 50,534 +0.02(+0.42%)
Mar 15, 2016 4.859 4.888 4.826 4.829 19,227 -0.05(-1.04%)
Mar 14, 2016 4.832 4.914 4.832 4.880 34,006 +0.01(+0.28%)
Mar 11, 2016 4.832 4.866 4.826 4.866 16,195 +0.07(+1.49%)
Mar 10, 2016 4.839 4.907 4.751 4.795 25,492 -0.04(-0.84%)
Mar 09, 2016 4.809 4.931 4.795 4.836 66,335 +0.01(+0.28%)
Mar 08, 2016 4.809 4.893 4.809 4.822 29,804 -0.06(-1.25%)
Mar 07, 2016 4.880 4.938 4.846 4.883 16,572 -0.02(-0.42%)
Mar 04, 2016 4.857 4.941 4.856 4.904 52,465 +0.04(+0.77%)
Mar 03, 2016 4.889 4.917 4.843 4.866 56,629 -0.00(-0.07%)
Mar 02, 2016 4.856 4.887 4.841 4.870 67,573 +0.00(+0.07%)
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.