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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.550 +0.030 (+0.85%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Nov 30, 2015 4.877 4.890 4.792 4.822 177,413 -0.04(-0.74%)
Nov 27, 2015 4.675 4.858 4.675 4.858 13,936 +0.17(+3.63%)
Nov 25, 2015 4.684 4.688 4.688 4.688 272,375 -0.04(-0.76%)
Nov 24, 2015 4.756 4.788 4.671 4.724 94,918 -0.08(-1.57%)
Nov 23, 2015 4.799 4.802 4.779 4.799 43,280 +0.02(+0.41%)
Nov 20, 2015 4.789 4.828 4.776 4.779 31,871 -0.02(-0.48%)
Nov 19, 2015 4.802 4.866 4.799 4.802 36,194 +0.00(+0.00%)
Nov 18, 2015 4.809 4.864 4.773 4.802 38,759 +0.00(+0.00%)
Nov 17, 2015 4.871 4.900 4.792 4.802 64,920 -0.09(-1.94%)
Nov 16, 2015 4.861 4.904 4.835 4.897 113,379 +0.01(+0.13%)
Nov 13, 2015 4.877 4.907 4.861 4.890 40,709 +0.03(+0.54%)
Nov 12, 2015 4.854 4.897 4.825 4.864 41,663 -0.02(-0.34%)
Nov 11, 2015 4.853 4.897 4.853 4.881 24,244 +0.08(+1.57%)
Nov 10, 2015 4.697 4.866 4.652 4.805 94,435 -0.02(-0.41%)
Nov 09, 2015 4.848 4.900 4.809 4.825 69,001 +0.00(+0.00%)
Nov 06, 2015 4.854 5.002 4.750 4.825 292,009 -0.03(-0.61%)
Nov 05, 2015 4.878 4.878 4.792 4.854 31,443 -0.04(-0.87%)
Nov 04, 2015 4.897 4.910 4.887 4.897 7,642 +0.02(+0.33%)
Nov 03, 2015 4.871 5.005 4.871 4.881 159,105 +0.14(+2.90%)
Nov 02, 2015 4.796 4.832 4.743 4.743 107,406 -0.07(-1.36%)
Oct 30, 2015 4.868 4.868 4.796 4.809 57,317 -0.09(-1.80%)
Oct 29, 2015 4.894 4.920 4.868 4.897 82,369 +0.03(+0.60%)
Oct 28, 2015 4.792 4.877 4.792 4.868 111,334 +0.07(+1.50%)
Oct 27, 2015 4.907 4.908 4.796 4.796 49,953 -0.12(-2.53%)
Oct 26, 2015 4.969 4.982 4.907 4.920 13,147 -0.06(-1.25%)
Oct 23, 2015 4.973 4.982 4.963 4.982 14,107 +0.01(+0.20%)
Oct 22, 2015 4.972 5.005 4.942 4.972 39,236 -0.02(-0.39%)
Oct 21, 2015 5.008 5.031 4.972 4.992 11,433 -0.03(-0.59%)
Oct 20, 2015 5.031 5.031 5.018 5.021 10,815 -0.01(-0.19%)
Oct 19, 2015 5.057 5.080 5.012 5.031 28,811 -0.06(-1.16%)
Oct 16, 2015 5.082 5.100 5.074 5.090 7,978 -0.01(-0.19%)
Oct 15, 2015 5.041 5.106 5.041 5.100 11,118 +0.04(+0.84%)
Oct 14, 2015 5.093 5.110 5.051 5.057 22,025 -0.04(-0.83%)
Oct 13, 2015 5.083 5.116 5.067 5.100 19,757 +0.02(+0.45%)
Oct 12, 2015 5.074 5.119 5.074 5.077 9,528 -0.00(-0.06%)
Oct 09, 2015 5.064 5.119 5.064 5.080 16,868 +0.04(+0.71%)
Oct 08, 2015 5.057 5.057 5.031 5.044 18,626 +0.01(+0.13%)
Oct 07, 2015 5.002 5.054 5.002 5.038 11,799 +0.06(+1.18%)
Oct 06, 2015 5.008 5.018 4.976 4.979 32,954 +0.01(+0.26%)
Oct 05, 2015 4.920 5.028 4.920 4.966 28,331 +0.05(+1.00%)
Oct 02, 2015 4.917 4.949 4.910 4.917 47,459 -0.02(-0.40%)
Oct 01, 2015 4.966 5.018 4.910 4.936 51,766 -0.05(-0.92%)
Sep 30, 2015 4.959 5.020 4.887 4.982 95,630 +0.03(+0.66%)
Sep 29, 2015 5.038 5.058 4.940 4.949 64,581 -0.09(-1.82%)
Sep 28, 2015 5.218 5.234 5.005 5.041 94,799 -0.10(-2.03%)
Sep 25, 2015 5.250 5.250 5.146 5.146 48,613 -0.10(-1.99%)
Sep 24, 2015 5.222 5.250 5.177 5.250 23,272 +0.02(+0.42%)
Sep 23, 2015 5.235 5.257 5.203 5.228 19,417 -0.03(-0.54%)
Sep 22, 2015 5.238 5.266 5.238 5.257 18,834 +0.00(+0.06%)
Sep 21, 2015 5.358 5.361 5.241 5.253 25,110 -0.09(-1.72%)
Sep 18, 2015 5.174 5.346 5.149 5.346 50,557 +0.15(+2.87%)
Sep 17, 2015 5.190 5.247 5.153 5.196 36,042 -0.01(-0.12%)
Sep 16, 2015 5.104 5.263 5.104 5.203 239,005 +0.15(+2.95%)
Sep 15, 2015 5.057 5.066 5.054 5.054 15,136 -0.01(-0.13%)
Sep 14, 2015 5.044 5.076 5.044 5.060 21,450 +0.04(+0.82%)
Sep 11, 2015 4.949 5.028 4.949 5.019 24,930 +0.07(+1.41%)
Sep 10, 2015 4.978 4.993 4.943 4.949 109,828 -0.06(-1.27%)
Sep 09, 2015 5.069 5.085 4.981 5.012 83,608 -0.06(-1.13%)
Sep 08, 2015 5.092 5.092 5.060 5.069 48,735 -0.00(-0.06%)
Sep 04, 2015 5.076 5.073 5.073 5.073 52,956 -0.00(-0.06%)
Sep 03, 2015 5.085 5.127 5.076 5.076 32,057 -0.01(-0.25%)
Sep 02, 2015 5.063 5.130 5.063 5.089 19,190 +0.02(+0.38%)
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.