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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 6.770 6.786 6.722 6.766 402,850 +0.00(+0.00%)
Mar 30, 2017 6.730 6.778 6.702 6.766 718,775 +0.06(+0.83%)
Mar 29, 2017 6.651 6.762 6.639 6.710 569,183 +0.04(+0.65%)
Mar 28, 2017 6.611 6.694 6.576 6.667 924,204 +0.06(+0.84%)
Mar 27, 2017 6.607 6.631 6.536 6.611 964,660 +0.06(+0.85%)
Mar 24, 2017 6.516 6.687 6.493 6.556 11,381,319 -0.15(-2.19%)
Mar 23, 2017 6.924 6.999 6.631 6.702 2,761,926 -0.59(-8.09%)
Mar 22, 2017 7.364 7.423 7.225 7.292 269,990 -0.07(-0.91%)
Mar 21, 2017 7.518 7.518 7.352 7.360 258,959 -0.16(-2.11%)
Mar 20, 2017 7.518 7.542 7.482 7.518 144,906 -0.06(-0.73%)
Mar 17, 2017 7.324 7.577 7.324 7.573 225,212 +0.20(+2.74%)
Mar 16, 2017 7.379 7.379 7.257 7.371 89,287 +0.05(+0.70%)
Mar 15, 2017 7.173 7.328 7.166 7.320 125,382 +0.32(+4.52%)
Mar 14, 2017 7.023 7.032 6.919 7.004 102,165 +0.02(+0.22%)
Mar 13, 2017 7.100 7.100 6.988 6.988 89,805 -0.04(-0.60%)
Mar 10, 2017 7.023 7.058 6.984 7.031 45,788 +0.05(+0.77%)
Mar 09, 2017 7.058 7.150 6.961 6.977 69,256 -0.02(-0.33%)
Mar 08, 2017 7.085 7.085 6.950 7.000 61,884 -0.07(-0.93%)
Mar 07, 2017 7.046 7.127 7.046 7.065 36,967 +0.02(+0.27%)
Mar 06, 2017 7.116 7.131 7.027 7.046 77,032 -0.07(-1.03%)
Mar 03, 2017 7.123 7.127 7.062 7.119 62,971 +0.03(+0.49%)
Mar 02, 2017 7.131 7.131 7.062 7.085 51,360 +0.01(+0.11%)
Mar 01, 2017 7.112 7.173 7.069 7.077 81,645 -0.08(-1.08%)
Feb 28, 2017 7.177 7.198 7.135 7.154 37,000 -0.02(-0.27%)
Feb 27, 2017 7.154 7.189 7.123 7.173 56,387 -0.02(-0.32%)
Feb 24, 2017 7.131 7.200 7.131 7.197 63,596 +0.07(+0.92%)
Feb 23, 2017 7.038 7.131 7.026 7.131 78,520 +0.09(+1.32%)
Feb 22, 2017 7.069 7.089 6.967 7.038 121,130 -0.06(-0.82%)
Feb 21, 2017 6.992 7.100 6.946 7.096 135,697 +0.16(+2.34%)
Feb 17, 2017 6.934 6.934 6.934 0 -0.04(-0.55%)
Feb 16, 2017 6.957 7.008 6.929 6.973 114,041 +0.03(+0.50%)
Feb 15, 2017 6.911 6.957 6.884 6.938 162,795 +0.00(+0.06%)
Feb 14, 2017 6.984 7.011 6.911 6.934 77,188 -0.06(-0.88%)
Feb 13, 2017 6.988 7.035 6.950 6.996 88,602 +0.03(+0.44%)
Feb 10, 2017 6.903 6.992 6.903 6.965 94,197 +0.05(+0.78%)
Feb 09, 2017 6.938 6.961 6.911 6.911 66,606 -0.05(-0.67%)
Feb 08, 2017 6.965 6.996 6.916 6.957 39,292 -0.03(-0.44%)
Feb 07, 2017 6.946 7.003 6.946 6.988 42,803 -0.01(-0.11%)
Feb 06, 2017 6.950 6.996 6.907 6.996 107,859 +0.02(+0.33%)
Feb 03, 2017 6.942 7.002 6.905 6.973 50,833 +0.06(+0.84%)
Feb 02, 2017 6.807 6.915 6.807 6.915 90,889 +0.11(+1.64%)
Feb 01, 2017 6.903 6.942 6.746 6.803 158,874 -0.10(-1.45%)
Jan 31, 2017 6.919 6.961 6.807 6.903 131,939 +0.02(+0.28%)
Jan 30, 2017 6.950 6.950 6.842 6.884 145,410 -0.07(-0.94%)
Jan 27, 2017 7.000 7.000 6.927 6.950 97,589 -0.08(-1.21%)
Jan 26, 2017 6.842 7.054 6.841 7.035 174,712 +0.22(+3.28%)
Jan 25, 2017 7.000 7.039 6.803 6.811 355,725 -0.18(-2.54%)
Jan 24, 2017 7.000 7.092 6.984 6.988 119,579 -0.07(-0.93%)
Jan 23, 2017 7.158 7.197 7.038 7.054 198,173 -0.14(-1.98%)
Jan 20, 2017 7.232 7.243 7.185 7.197 40,179 -0.03(-0.48%)
Jan 19, 2017 7.227 7.258 7.181 7.231 47,629 +0.03(+0.37%)
Jan 18, 2017 7.185 7.301 7.135 7.204 102,608 +0.00(+0.05%)
Jan 17, 2017 7.116 7.239 7.116 7.200 67,467 +0.04(+0.59%)
Jan 13, 2017 7.158 7.158 7.158 0 -0.02(-0.32%)
Jan 12, 2017 7.251 7.289 7.177 7.181 49,711 -0.08(-1.17%)
Jan 11, 2017 7.231 7.289 7.177 7.266 63,891 -0.00(-0.05%)
Jan 10, 2017 7.247 7.270 7.146 7.270 158,872 +0.05(+0.69%)
Jan 09, 2017 7.189 7.245 7.150 7.220 152,252 +0.08(+1.13%)
Jan 06, 2017 7.096 7.193 7.096 7.139 93,596 +0.05(+0.76%)
Jan 05, 2017 7.170 7.193 7.058 7.085 142,153 -0.07(-0.97%)
Jan 04, 2017 7.092 7.193 7.092 7.154 246,756 +0.11(+1.53%)
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.