Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.800 -0.020 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.810 3.850 3.800 3.800 53,564 -0.02(-0.52%)
Jul 18, 2024 3.910 3.930 3.820 3.820 124,141 -0.07(-1.80%)
Jul 17, 2024 3.870 3.950 3.870 3.890 184,973 +0.00(+0.00%)
Jul 16, 2024 3.830 3.890 3.825 3.890 118,373 +0.06(+1.57%)
Jul 15, 2024 3.800 3.875 3.800 3.830 240,073 +0.04(+1.06%)
Jul 12, 2024 3.700 3.800 3.700 3.790 92,445 +0.09(+2.43%)
Jul 11, 2024 3.690 3.740 3.670 3.700 144,477 +0.05(+1.37%)
Jul 10, 2024 3.640 3.660 3.620 3.650 128,630 +0.01(+0.27%)
Jul 09, 2024 3.660 3.670 3.590 3.640 141,874 -0.01(-0.27%)
Jul 08, 2024 3.650 3.670 3.630 3.650 168,610 +0.00(+0.00%)
Jul 05, 2024 3.660 3.675 3.590 3.650 114,045 -0.01(-0.27%)
Jul 03, 2024 3.650 3.670 3.640 3.660 63,626 +0.03(+0.83%)
Jul 02, 2024 3.590 3.640 3.570 3.630 134,343 +0.04(+1.11%)
Jul 01, 2024 3.650 3.690 3.580 3.590 181,164 -0.04(-1.10%)
Jun 28, 2024 3.670 3.730 3.620 3.630 312,003 -0.11(-2.94%)
Jun 27, 2024 3.788 3.788 3.682 3.740 374,346 -0.08(-2.02%)
Jun 26, 2024 3.798 3.836 3.740 3.817 299,530 +0.08(+2.06%)
Jun 25, 2024 3.807 3.817 3.740 3.740 320,066 -0.05(-1.27%)
Jun 24, 2024 3.798 3.807 3.769 3.788 224,770 +0.02(+0.51%)
Jun 21, 2024 3.807 3.807 3.759 3.769 337,363 +0.02(+0.51%)
Jun 20, 2024 3.730 3.798 3.702 3.750 313,224 +0.07(+1.83%)
Jun 18, 2024 3.702 3.721 3.663 3.682 320,388 +0.01(+0.26%)
Jun 17, 2024 3.702 3.702 3.663 3.673 128,277 -0.02(-0.52%)
Jun 14, 2024 3.644 3.702 3.634 3.692 245,673 +0.07(+1.86%)
Jun 13, 2024 3.634 3.652 3.567 3.625 92,602 +0.03(+0.80%)
Jun 12, 2024 3.577 3.702 3.567 3.596 319,540 +0.07(+1.91%)
Jun 11, 2024 3.596 3.596 3.509 3.528 105,251 +0.02(+0.55%)
Jun 10, 2024 3.528 3.557 3.509 3.509 114,209 -0.05(-1.35%)
Jun 07, 2024 3.567 3.586 3.538 3.557 79,550 -0.04(-1.07%)
Jun 06, 2024 3.605 3.605 3.577 3.596 58,066 -0.01(-0.27%)
Jun 05, 2024 3.557 3.605 3.539 3.605 127,546 +0.06(+1.63%)
Jun 04, 2024 3.519 3.567 3.519 3.548 66,733 -0.03(-0.81%)
Jun 03, 2024 3.548 3.577 3.509 3.577 196,316 +0.10(+2.76%)
May 31, 2024 3.490 3.500 3.461 3.480 74,774 +0.02(+0.56%)
May 30, 2024 3.461 3.471 3.413 3.461 100,786 +0.05(+1.41%)
May 29, 2024 3.500 3.500 3.394 3.413 159,543 -0.09(-2.47%)
May 28, 2024 3.538 3.586 3.480 3.500 175,898 -0.04(-1.09%)
May 24, 2024 3.500 3.547 3.480 3.538 51,565 +0.04(+1.10%)
May 23, 2024 3.577 3.577 3.490 3.500 109,780 -0.07(-1.89%)
May 22, 2024 3.567 3.596 3.528 3.567 79,975 +0.00(+0.00%)
May 21, 2024 3.577 3.596 3.538 3.567 79,902 -0.01(-0.27%)
May 20, 2024 3.557 3.596 3.553 3.577 124,010 +0.02(+0.54%)
May 17, 2024 3.528 3.586 3.500 3.557 241,502 +0.04(+1.09%)
May 16, 2024 3.480 3.538 3.480 3.519 192,572 +0.03(+0.83%)
May 15, 2024 3.490 3.500 3.471 3.490 108,517 +0.00(+0.00%)
May 14, 2024 3.432 3.509 3.347 3.490 566,630 +0.10(+2.83%)
May 13, 2024 3.384 3.432 3.365 3.394 195,649 +0.03(+0.86%)
May 10, 2024 3.432 3.442 3.355 3.365 136,248 -0.05(-1.41%)
May 09, 2024 3.452 3.461 3.375 3.413 170,828 +0.03(+0.85%)
May 08, 2024 3.317 3.404 3.317 3.384 135,510 +0.05(+1.44%)
May 07, 2024 3.394 3.432 3.336 3.336 232,846 -0.08(-2.25%)
May 06, 2024 3.365 3.424 3.336 3.413 268,589 +0.04(+1.14%)
May 03, 2024 3.365 3.413 3.355 3.375 119,834 +0.02(+0.57%)
May 02, 2024 3.355 3.365 3.317 3.355 87,190 +0.01(+0.29%)
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.