Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.530 +0.070 (+2.02%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.327 4.362 4.247 4.300 731,150 -0.04(-1.02%)
Jun 29, 2023 4.309 4.358 4.292 4.344 605,804 +0.01(+0.21%)
Jun 28, 2023 4.318 4.353 4.232 4.336 615,332 +0.04(+1.01%)
Jun 27, 2023 4.249 4.318 4.215 4.292 616,357 +0.04(+1.02%)
Jun 26, 2023 4.171 4.266 4.137 4.249 587,910 +0.10(+2.29%)
Jun 23, 2023 4.197 4.215 4.154 4.154 424,642 -0.10(-2.43%)
Jun 22, 2023 4.223 4.266 4.167 4.258 785,198 +0.09(+2.28%)
Jun 21, 2023 4.111 4.197 4.111 4.163 406,216 +0.03(+0.84%)
Jun 20, 2023 4.137 4.197 4.085 4.128 1,160,841 -0.04(-1.04%)
Jun 16, 2023 4.448 4.448 4.102 4.171 1,979,326 -0.29(-6.40%)
Jun 15, 2023 4.413 4.491 4.413 4.456 433,608 +0.04(+0.98%)
Jun 14, 2023 4.474 4.500 4.405 4.413 344,037 -0.03(-0.58%)
Jun 13, 2023 4.387 4.456 4.387 4.439 297,810 +0.06(+1.38%)
Jun 12, 2023 4.387 4.422 4.357 4.379 390,345 +0.01(+0.20%)
Jun 09, 2023 4.353 4.387 4.336 4.370 213,029 +0.00(+0.00%)
Jun 08, 2023 4.379 4.405 4.342 4.370 296,593 +0.00(+0.00%)
Jun 07, 2023 4.361 4.403 4.336 4.370 560,814 +0.03(+0.80%)
Jun 06, 2023 4.284 4.370 4.258 4.336 274,939 +0.03(+0.60%)
Jun 05, 2023 4.292 4.327 4.249 4.310 378,733 -0.02(-0.40%)
Jun 02, 2023 4.353 4.387 4.327 4.327 450,316 +0.03(+0.60%)
Jun 01, 2023 4.275 4.318 4.223 4.301 321,337 +0.06(+1.43%)
May 31, 2023 4.327 4.353 4.241 4.241 336,609 -0.11(-2.58%)
May 30, 2023 4.284 4.361 4.275 4.353 391,814 +0.11(+2.65%)
May 26, 2023 4.146 4.266 4.119 4.241 409,499 +0.10(+2.51%)
May 25, 2023 4.232 4.232 4.094 4.137 472,471 -0.10(-2.24%)
May 24, 2023 4.249 4.266 4.202 4.232 459,178 -0.03(-0.61%)
May 23, 2023 4.361 4.413 4.249 4.258 656,151 -0.09(-2.18%)
May 22, 2023 4.353 4.387 4.314 4.353 419,713 +0.01(+0.20%)
May 19, 2023 4.405 4.439 4.340 4.344 320,303 -0.03(-0.79%)
May 18, 2023 4.370 4.405 4.353 4.379 311,896 +0.01(+0.20%)
May 17, 2023 4.301 4.387 4.301 4.370 238,183 +0.09(+2.02%)
May 16, 2023 4.387 4.387 4.279 4.284 339,714 -0.09(-1.98%)
May 15, 2023 4.370 4.405 4.344 4.370 335,100 +0.00(+0.00%)
May 12, 2023 4.405 4.405 4.357 4.370 214,339 -0.03(-0.78%)
May 11, 2023 4.361 4.413 4.318 4.405 258,462 +0.03(+0.79%)
May 10, 2023 4.370 4.422 4.336 4.370 329,482 +0.04(+1.00%)
May 09, 2023 4.439 4.448 4.249 4.327 992,209 -0.27(-5.83%)
May 08, 2023 4.586 4.655 4.556 4.595 397,026 +0.04(+0.95%)
May 05, 2023 4.491 4.577 4.465 4.551 273,790 +0.13(+2.93%)
May 04, 2023 4.526 4.526 4.387 4.422 330,784 -0.10(-2.29%)
May 03, 2023 4.551 4.638 4.525 4.526 279,410 -0.01(-0.19%)
May 02, 2023 4.681 4.716 4.452 4.534 412,134 -0.17(-3.67%)
May 01, 2023 4.785 4.849 4.681 4.707 575,216 -0.07(-1.45%)
Apr 28, 2023 4.802 4.832 4.724 4.776 411,770 +0.00(+0.00%)
Apr 27, 2023 4.776 4.819 4.698 4.776 264,468 +0.06(+1.28%)
Apr 26, 2023 4.646 4.733 4.629 4.716 258,469 +0.07(+1.49%)
Apr 25, 2023 4.707 4.716 4.629 4.646 403,706 -0.09(-1.82%)
Apr 24, 2023 4.716 4.733 4.612 4.733 285,729 +0.00(+0.00%)
Apr 21, 2023 4.759 4.759 4.672 4.733 272,156 +0.03(+0.55%)
Apr 20, 2023 4.741 4.759 4.655 4.707 252,845 -0.05(-1.09%)
Apr 19, 2023 4.681 4.793 4.681 4.759 239,650 +0.03(+0.55%)
Apr 18, 2023 4.793 4.836 4.698 4.733 195,280 -0.03(-0.72%)
Apr 17, 2023 4.664 4.785 4.629 4.767 383,403 +0.10(+2.22%)
Apr 14, 2023 4.681 4.707 4.595 4.664 324,401 +0.02(+0.37%)
Apr 13, 2023 4.621 4.655 4.560 4.646 229,766 +0.03(+0.56%)
Apr 12, 2023 4.664 4.698 4.573 4.621 269,366 +0.00(+0.00%)
Apr 11, 2023 4.560 4.659 4.543 4.621 284,402 +0.08(+1.71%)
Apr 10, 2023 4.707 4.724 4.474 4.543 483,704 -0.17(-3.66%)
Apr 06, 2023 4.785 4.798 4.698 4.716 250,973 -0.04(-0.91%)
Apr 05, 2023 4.621 4.785 4.621 4.759 634,842 +0.12(+2.61%)
Apr 04, 2023 4.629 4.694 4.603 4.638 454,890 +0.00(+0.00%)
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.