Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	6.880	6.928	6.852	6.901	276,902	+0.02(+0.31%)
Sep 27, 2019	6.980	7.007	6.830	6.880	460,130	-0.09(-1.36%)
Sep 26, 2019	6.944	7.016	6.924	6.975	585,927	+0.01(+0.07%)
Sep 25, 2019	6.919	6.985	6.919	6.970	280,634	+0.05(+0.66%)
Sep 24, 2019	6.985	7.036	6.908	6.924	406,135	-0.06(-0.88%)
Sep 23, 2019	6.985	7.021	6.944	6.985	409,167	+0.02(+0.29%)
Sep 20, 2019	6.949	7.021	6.929	6.965	542,085	+0.02(+0.22%)
Sep 19, 2019	6.914	7.021	6.914	6.949	334,114	+0.01(+0.07%)
Sep 18, 2019	6.929	7.000	6.908	6.944	329,598	+0.00(+0.00%)
Sep 17, 2019	6.934	6.980	6.837	6.944	236,346	-0.01(-0.07%)
Sep 16, 2019	6.980	6.990	6.883	6.949	334,739	-0.02(-0.29%)
Sep 13, 2019	6.954	6.993	6.914	6.970	324,625	+0.06(+0.81%)
Sep 12, 2019	6.980	7.006	6.898	6.914	432,737	-0.07(-1.02%)
Sep 11, 2019	7.006	7.011	6.914	6.985	442,503	+0.03(+0.37%)
Sep 10, 2019	6.765	6.975	6.765	6.960	620,578	+0.21(+3.11%)
Sep 09, 2019	6.576	6.765	6.545	6.750	550,117	+0.19(+2.96%)
Sep 06, 2019	6.494	6.597	6.438	6.556	460,342	+0.04(+0.63%)
Sep 05, 2019	6.310	6.591	6.290	6.515	1,076,313	+0.33(+5.38%)
Sep 04, 2019	6.182	6.259	6.172	6.182	364,724	+0.02(+0.33%)

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.