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

Cherry Hill Mortgage Investmen (NY: CHMI )

4.050 +0.020 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 4.030 4.080 4.020 4.050 155,175 +0.02(+0.50%)
Sep 21, 2023 4.170 4.170 4.020 4.030 209,377 -0.12(-2.89%)
Sep 20, 2023 4.120 4.180 4.095 4.150 219,419 +0.06(+1.47%)
Sep 19, 2023 4.100 4.120 4.070 4.090 119,667 +0.01(+0.25%)
Sep 18, 2023 4.090 4.140 4.053 4.080 295,909 -0.01(-0.24%)
Sep 15, 2023 3.990 4.090 3.990 4.090 260,888 +0.12(+3.02%)
Sep 14, 2023 3.950 4.000 3.940 3.970 85,948 +0.05(+1.28%)
Sep 13, 2023 4.000 4.000 3.920 3.920 179,115 -0.06(-1.51%)
Sep 12, 2023 4.000 4.050 3.970 3.980 168,805 -0.01(-0.25%)
Sep 11, 2023 3.930 4.000 3.930 3.990 108,647 +0.07(+1.79%)
Sep 08, 2023 3.900 3.940 3.900 3.920 89,282 +0.01(+0.26%)
Sep 07, 2023 3.930 3.950 3.910 3.910 64,630 -0.02(-0.51%)
Sep 06, 2023 3.950 3.956 3.920 3.930 80,777 -0.03(-0.76%)
Sep 05, 2023 4.000 4.005 3.960 3.960 125,415 -0.08(-1.98%)
Sep 01, 2023 3.950 4.060 3.950 4.040 183,045 +0.10(+2.54%)
Aug 31, 2023 3.920 3.950 3.900 3.940 130,672 +0.01(+0.25%)
Aug 30, 2023 3.930 3.940 3.890 3.930 112,054 +0.03(+0.77%)
Aug 29, 2023 3.930 3.970 3.900 3.900 215,403 -0.04(-1.02%)
Aug 28, 2023 3.860 3.940 3.860 3.940 118,441 +0.08(+2.07%)
Aug 25, 2023 3.840 3.865 3.795 3.860 202,758 +0.07(+1.85%)
Aug 24, 2023 3.780 3.870 3.780 3.790 153,439 -0.03(-0.79%)
Aug 23, 2023 3.780 3.820 3.710 3.820 293,601 +0.08(+2.14%)
Aug 22, 2023 3.790 3.840 3.700 3.740 323,552 -0.04(-1.06%)
Aug 21, 2023 3.840 3.865 3.750 3.780 298,444 -0.05(-1.31%)
Aug 18, 2023 3.790 3.835 3.780 3.830 146,693 +0.02(+0.52%)
Aug 17, 2023 3.860 3.890 3.785 3.810 244,964 -0.06(-1.55%)
Aug 16, 2023 3.920 3.950 3.840 3.870 296,340 -0.05(-1.28%)
Aug 15, 2023 4.000 4.001 3.920 3.920 271,731 -0.09(-2.24%)
Aug 14, 2023 4.090 4.090 4.005 4.010 263,169 -0.09(-2.20%)
Aug 11, 2023 4.080 4.110 4.061 4.100 94,880 +0.02(+0.49%)
Aug 10, 2023 4.140 4.140 4.060 4.080 196,687 -0.04(-0.97%)
Aug 09, 2023 4.150 4.170 4.090 4.120 221,030 -0.07(-1.67%)
Aug 08, 2023 4.120 4.190 4.080 4.190 246,231 +0.04(+0.96%)
Aug 07, 2023 4.220 4.270 4.090 4.150 429,441 -0.03(-0.72%)
Aug 04, 2023 4.150 4.229 4.140 4.180 278,746 +0.01(+0.24%)
Aug 03, 2023 4.230 4.290 4.140 4.170 462,215 -0.05(-1.18%)
Aug 02, 2023 4.300 4.310 4.215 4.220 228,812 -0.09(-2.09%)
Aug 01, 2023 4.310 4.380 4.300 4.310 263,768 -0.04(-0.92%)
Jul 31, 2023 4.480 4.480 4.330 4.350 379,894 -0.11(-2.47%)
Jul 28, 2023 4.530 4.530 4.420 4.460 189,023 -0.03(-0.67%)
Jul 27, 2023 4.420 4.550 4.420 4.490 477,101 +0.08(+1.81%)
Jul 26, 2023 4.330 4.415 4.330 4.410 189,176 +0.08(+1.85%)
Jul 25, 2023 4.320 4.370 4.310 4.330 168,846 +0.00(+0.00%)
Jul 24, 2023 4.260 4.340 4.260 4.330 192,727 +0.08(+1.88%)
Jul 21, 2023 4.320 4.340 4.245 4.250 197,159 -0.06(-1.39%)
Jul 20, 2023 4.290 4.330 4.265 4.310 162,543 +0.02(+0.47%)
Jul 19, 2023 4.230 4.300 4.223 4.290 265,200 +0.06(+1.42%)
Jul 18, 2023 4.130 4.240 4.130 4.230 413,588 +0.09(+2.17%)
Jul 17, 2023 4.180 4.195 4.100 4.140 432,087 -0.05(-1.19%)
Jul 14, 2023 4.230 4.250 4.185 4.190 283,485 -0.05(-1.18%)
Jul 13, 2023 4.230 4.270 4.210 4.240 311,862 +0.03(+0.71%)
Jul 12, 2023 4.230 4.260 4.210 4.210 474,871 -0.01(-0.24%)
Jul 11, 2023 4.280 4.290 4.215 4.220 667,978 -0.07(-1.63%)
Jul 10, 2023 4.380 4.380 4.225 4.290 813,892 -0.07(-1.61%)
Jul 07, 2023 4.400 4.480 4.360 4.360 513,521 -0.04(-0.91%)
Jul 06, 2023 4.620 4.620 4.390 4.400 738,244 -0.22(-4.76%)
Jul 05, 2023 4.710 4.730 4.615 4.620 660,740 -0.14(-2.94%)
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.