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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.500 -0.050 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2017 7.738 7.738 7.579 7.608 302,729 -0.12(-1.51%)
Nov 29, 2017 7.746 7.788 7.679 7.725 179,578 +0.00(+0.00%)
Nov 28, 2017 7.675 7.730 7.650 7.725 238,668 +0.10(+1.31%)
Nov 27, 2017 7.687 7.725 7.625 7.625 270,541 -0.06(-0.81%)
Nov 24, 2017 7.721 7.750 7.662 7.687 209,710 -0.04(-0.54%)
Nov 22, 2017 7.721 7.771 7.702 7.729 152,442 +0.03(+0.33%)
Nov 21, 2017 7.625 7.708 7.625 7.704 200,197 +0.11(+1.49%)
Nov 20, 2017 7.529 7.600 7.529 7.591 186,633 +0.08(+1.11%)
Nov 17, 2017 7.458 7.554 7.449 7.508 172,906 +0.03(+0.45%)
Nov 16, 2017 7.420 7.525 7.420 7.474 220,153 +0.05(+0.67%)
Nov 15, 2017 7.437 7.512 7.424 7.424 222,000 -0.07(-0.89%)
Nov 14, 2017 7.370 7.541 7.370 7.491 196,883 +0.09(+1.24%)
Nov 13, 2017 7.433 7.437 7.337 7.399 340,000 -0.06(-0.84%)
Nov 10, 2017 7.504 7.562 7.458 7.462 288,883 -0.06(-0.78%)
Nov 09, 2017 7.525 7.533 7.438 7.520 167,470 -0.00(-0.06%)
Nov 08, 2017 7.558 7.562 7.458 7.525 298,230 +0.03(+0.39%)
Nov 07, 2017 7.433 7.520 7.391 7.495 297,384 +0.09(+1.18%)
Nov 06, 2017 7.558 7.558 7.330 7.408 558,849 -0.12(-1.55%)
Nov 03, 2017 7.575 7.575 7.520 7.525 243,381 -0.05(-0.66%)
Nov 02, 2017 7.629 7.635 7.520 7.575 285,171 -0.05(-0.71%)
Nov 01, 2017 7.654 7.671 7.593 7.629 277,560 +0.03(+0.33%)
Oct 31, 2017 7.658 7.658 7.600 7.604 448,984 -0.04(-0.55%)
Oct 30, 2017 7.758 7.758 7.608 7.646 304,365 -0.08(-1.08%)
Oct 27, 2017 7.591 7.742 7.545 7.729 504,838 +0.10(+1.26%)
Oct 26, 2017 7.767 7.792 7.583 7.633 427,806 -0.09(-1.14%)
Oct 25, 2017 7.804 7.804 7.635 7.721 338,125 -0.09(-1.12%)
Oct 24, 2017 7.834 7.853 7.779 7.809 217,366 -0.00(-0.05%)
Oct 23, 2017 7.950 7.950 7.779 7.813 243,623 -0.14(-1.73%)
Oct 20, 2017 7.888 7.955 7.813 7.950 318,368 +0.12(+1.49%)
Oct 19, 2017 7.817 7.850 7.758 7.834 192,445 +0.03(+0.43%)
Oct 18, 2017 7.758 7.817 7.750 7.800 146,719 +0.03(+0.43%)
Oct 17, 2017 7.788 7.805 7.733 7.767 263,531 -0.03(-0.32%)
Oct 16, 2017 7.767 7.834 7.758 7.792 223,238 +0.03(+0.43%)
Oct 13, 2017 7.758 7.763 7.729 7.758 250,826 +0.00(+0.05%)
Oct 12, 2017 7.729 7.779 7.729 7.754 239,286 +0.02(+0.22%)
Oct 11, 2017 7.704 7.758 7.685 7.738 232,015 +0.05(+0.71%)
Oct 10, 2017 7.637 7.763 7.625 7.683 473,962 +0.07(+0.93%)
Oct 09, 2017 7.579 7.646 7.562 7.612 311,001 +0.07(+0.89%)
Oct 06, 2017 7.575 7.579 7.500 7.545 203,526 -0.03(-0.44%)
Oct 05, 2017 7.579 7.629 7.541 7.579 252,630 +0.02(+0.28%)
Oct 04, 2017 7.600 7.600 7.554 7.558 207,767 -0.04(-0.49%)
Oct 03, 2017 7.596 7.621 7.593 7.596 214,825 +0.00(+0.05%)
Oct 02, 2017 7.516 7.600 7.487 7.591 224,512 +0.03(+0.44%)
Sep 29, 2017 7.621 7.621 7.500 7.558 226,691 -0.05(-0.66%)
Sep 28, 2017 7.508 7.612 7.462 7.608 453,975 +0.10(+1.39%)
Sep 27, 2017 7.524 7.561 7.443 7.504 487,644 -0.01(-0.11%)
Sep 26, 2017 7.557 7.561 7.508 7.512 260,389 -0.03(-0.38%)
Sep 25, 2017 7.520 7.548 7.491 7.540 381,359 +0.04(+0.54%)
Sep 22, 2017 7.418 7.516 7.418 7.500 304,327 +0.09(+1.15%)
Sep 21, 2017 7.439 7.487 7.398 7.414 154,609 -0.01(-0.11%)
Sep 20, 2017 7.487 7.487 7.394 7.422 157,251 -0.04(-0.60%)
Sep 19, 2017 7.414 7.516 7.414 7.467 214,921 +0.07(+0.93%)
Sep 18, 2017 7.439 7.447 7.386 7.398 285,923 +0.04(+0.50%)
Sep 15, 2017 7.353 7.407 7.325 7.361 616,628 -0.02(-0.22%)
Sep 14, 2017 7.353 7.402 7.341 7.378 259,755 -0.01(-0.11%)
Sep 13, 2017 7.491 7.491 7.386 7.386 324,729 -0.10(-1.36%)
Sep 12, 2017 7.439 7.520 7.439 7.487 152,008 +0.04(+0.60%)
Sep 11, 2017 7.443 7.512 7.410 7.443 279,283 -0.01(-0.16%)
Sep 08, 2017 7.491 7.504 7.451 7.455 126,108 -0.04(-0.54%)
Sep 07, 2017 7.447 7.504 7.414 7.496 229,330 +0.06(+0.77%)
Sep 06, 2017 7.475 7.509 7.365 7.439 354,472 -0.01(-0.11%)
Sep 05, 2017 7.577 7.622 7.398 7.447 317,981 -0.14(-1.87%)
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.