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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.320 +0.060 (+1.84%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 4.828 4.828 4.668 4.767 757,156 -0.03(-0.72%)
Mar 30, 2023 4.871 4.923 4.655 4.802 700,534 +0.01(+0.18%)
Mar 29, 2023 4.777 4.876 4.744 4.793 1,281,530 +0.03(+0.69%)
Mar 28, 2023 4.752 4.785 4.661 4.760 918,214 +0.02(+0.52%)
Mar 27, 2023 4.810 4.839 4.612 4.736 1,393,709 +0.02(+0.35%)
Mar 24, 2023 4.571 4.826 4.538 4.719 991,592 +0.13(+2.87%)
Mar 23, 2023 4.653 4.727 4.546 4.587 382,549 -0.02(-0.54%)
Mar 22, 2023 4.719 4.727 4.604 4.612 612,332 -0.09(-1.93%)
Mar 21, 2023 4.711 4.744 4.645 4.703 654,108 +0.10(+2.15%)
Mar 20, 2023 4.579 4.711 4.563 4.604 781,040 +0.09(+2.01%)
Mar 17, 2023 4.414 4.554 4.349 4.513 655,593 +0.10(+2.24%)
Mar 16, 2023 4.398 4.464 4.243 4.414 1,188,885 +0.02(+0.56%)
Mar 15, 2023 4.439 4.447 4.274 4.390 403,343 -0.13(-2.91%)
Mar 14, 2023 4.521 4.661 4.447 4.521 680,707 +0.13(+3.00%)
Mar 13, 2023 4.530 4.554 4.333 4.390 1,000,150 -0.18(-3.96%)
Mar 10, 2023 4.661 4.777 4.571 4.571 831,841 -0.09(-1.94%)
Mar 09, 2023 4.752 4.826 4.637 4.661 909,486 -0.09(-1.91%)
Mar 08, 2023 5.230 5.230 4.629 4.752 2,874,968 -0.68(-12.58%)
Mar 07, 2023 5.477 5.510 5.403 5.436 469,880 -0.05(-0.90%)
Mar 06, 2023 5.559 5.576 5.427 5.485 501,078 -0.07(-1.19%)
Mar 03, 2023 5.543 5.567 5.494 5.551 291,646 +0.07(+1.35%)
Mar 02, 2023 5.469 5.514 5.386 5.477 293,627 -0.04(-0.75%)
Mar 01, 2023 5.625 5.625 5.460 5.518 420,922 -0.08(-1.47%)
Feb 28, 2023 5.617 5.699 5.600 5.600 384,882 -0.01(-0.15%)
Feb 27, 2023 5.642 5.691 5.576 5.609 295,316 +0.02(+0.29%)
Feb 24, 2023 5.559 5.633 5.510 5.592 372,115 -0.01(-0.15%)
Feb 23, 2023 5.534 5.617 5.485 5.600 361,194 +0.09(+1.64%)
Feb 22, 2023 5.427 5.534 5.403 5.510 405,253 +0.11(+1.98%)
Feb 21, 2023 5.551 5.555 5.378 5.403 380,805 -0.16(-2.96%)
Feb 17, 2023 5.625 5.649 5.526 5.567 352,575 -0.07(-1.17%)
Feb 16, 2023 5.592 5.703 5.576 5.633 260,758 -0.02(-0.44%)
Feb 15, 2023 5.674 5.674 5.617 5.658 190,325 -0.06(-1.01%)
Feb 14, 2023 5.732 5.749 5.633 5.716 344,531 -0.04(-0.72%)
Feb 13, 2023 5.782 5.798 5.724 5.757 268,867 +0.00(+0.00%)
Feb 10, 2023 5.666 5.757 5.666 5.757 184,306 +0.07(+1.30%)
Feb 09, 2023 5.847 5.963 5.666 5.683 440,664 -0.13(-2.27%)
Feb 08, 2023 5.823 5.835 5.740 5.814 195,014 -0.02(-0.42%)
Feb 07, 2023 5.691 5.839 5.642 5.839 243,205 +0.14(+2.46%)
Feb 06, 2023 5.839 5.839 5.683 5.699 425,077 -0.13(-2.26%)
Feb 03, 2023 5.856 5.856 5.740 5.831 219,375 -0.02(-0.28%)
Feb 02, 2023 5.905 5.905 5.798 5.847 418,357 +0.00(+0.00%)
Feb 01, 2023 5.740 5.880 5.707 5.847 485,035 +0.09(+1.57%)
Jan 31, 2023 5.633 5.765 5.633 5.757 422,969 +0.18(+3.25%)
Jan 30, 2023 5.683 5.699 5.563 5.576 423,088 -0.19(-3.29%)
Jan 27, 2023 5.642 5.770 5.642 5.765 460,235 +0.12(+2.19%)
Jan 26, 2023 5.650 5.650 5.543 5.642 294,459 +0.08(+1.48%)
Jan 25, 2023 5.518 5.576 5.485 5.559 217,820 +0.02(+0.45%)
Jan 24, 2023 5.617 5.658 5.514 5.534 339,547 -0.05(-0.89%)
Jan 23, 2023 5.518 5.640 5.518 5.584 430,012 +0.08(+1.50%)
Jan 20, 2023 5.370 5.502 5.345 5.502 455,779 +0.17(+3.25%)
Jan 19, 2023 5.287 5.394 5.271 5.329 409,109 +0.02(+0.47%)
Jan 18, 2023 5.329 5.386 5.265 5.304 481,684 -0.02(-0.31%)
Jan 17, 2023 5.362 5.411 5.304 5.320 945,740 -0.02(-0.31%)
Jan 13, 2023 5.254 5.386 5.222 5.337 478,046 +0.05(+0.93%)
Jan 12, 2023 5.156 5.324 5.106 5.287 967,165 +0.16(+3.05%)
Jan 11, 2023 5.016 5.172 5.016 5.131 889,260 +0.14(+2.81%)
Jan 10, 2023 4.900 5.007 4.867 4.991 476,713 +0.10(+2.02%)
Jan 09, 2023 4.884 4.933 4.859 4.892 652,424 +0.01(+0.17%)
Jan 06, 2023 4.851 4.884 4.810 4.884 546,999 +0.04(+0.85%)
Jan 05, 2023 4.801 4.859 4.769 4.843 285,791 +0.02(+0.34%)
Jan 04, 2023 4.892 4.892 4.810 4.826 346,098 -0.03(-0.68%)
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.