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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.532 -0.018 (-0.51%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Aug 31, 2017 7.504 7.561 7.500 7.512 183,392 +0.01(+0.11%)
Aug 30, 2017 7.483 7.531 7.461 7.504 225,970 +0.02(+0.22%)
Aug 29, 2017 7.601 7.608 7.483 7.487 336,333 -0.13(-1.71%)
Aug 28, 2017 7.617 7.654 7.601 7.617 184,775 -0.01(-0.16%)
Aug 25, 2017 7.662 7.662 7.585 7.630 189,309 -0.02(-0.32%)
Aug 24, 2017 7.593 7.662 7.593 7.654 269,423 +0.07(+0.86%)
Aug 23, 2017 7.626 7.662 7.581 7.589 337,994 -0.06(-0.80%)
Aug 22, 2017 7.585 7.662 7.569 7.650 250,829 +0.09(+1.13%)
Aug 21, 2017 7.561 7.613 7.532 7.565 219,768 +0.00(+0.00%)
Aug 18, 2017 7.524 7.622 7.458 7.565 367,188 +0.01(+0.11%)
Aug 17, 2017 7.617 7.683 7.557 7.557 292,297 -0.10(-1.33%)
Aug 16, 2017 7.687 7.703 7.638 7.658 216,060 +0.01(+0.11%)
Aug 15, 2017 7.622 7.674 7.516 7.650 364,140 +0.04(+0.59%)
Aug 14, 2017 7.483 7.609 7.439 7.605 497,233 +0.15(+1.96%)
Aug 11, 2017 7.520 7.540 7.317 7.459 514,412 -0.11(-1.50%)
Aug 10, 2017 7.735 7.784 7.536 7.573 610,308 -0.16(-2.05%)
Aug 09, 2017 7.748 7.829 7.715 7.731 388,687 -0.13(-1.71%)
Aug 08, 2017 7.821 7.898 7.817 7.865 202,874 +0.02(+0.21%)
Aug 07, 2017 7.849 7.853 7.764 7.849 316,987 +0.04(+0.57%)
Aug 04, 2017 7.837 7.837 7.764 7.804 245,793 +0.01(+0.16%)
Aug 03, 2017 7.837 7.841 7.772 7.792 205,337 -0.04(-0.52%)
Aug 02, 2017 7.853 7.853 7.804 7.833 204,879 -0.02(-0.26%)
Aug 01, 2017 7.813 7.857 7.750 7.853 219,760 +0.05(+0.68%)
Jul 31, 2017 7.707 7.821 7.707 7.800 481,196 +0.09(+1.21%)
Jul 28, 2017 7.744 7.756 7.670 7.707 175,638 -0.04(-0.52%)
Jul 27, 2017 7.703 7.764 7.683 7.748 253,375 +0.04(+0.58%)
Jul 26, 2017 7.719 7.727 7.658 7.703 266,473 +0.02(+0.32%)
Jul 25, 2017 7.756 7.756 7.626 7.678 392,149 -0.04(-0.53%)
Jul 24, 2017 7.727 7.752 7.683 7.719 360,632 -0.01(-0.11%)
Jul 21, 2017 7.792 7.792 7.666 7.727 423,818 -0.01(-0.11%)
Jul 20, 2017 7.662 7.780 7.634 7.735 400,658 +0.09(+1.22%)
Jul 19, 2017 7.666 7.689 7.609 7.642 371,228 +0.01(+0.11%)
Jul 18, 2017 7.666 7.699 7.597 7.634 399,896 -0.06(-0.74%)
Jul 17, 2017 7.662 7.723 7.634 7.691 313,262 +0.02(+0.32%)
Jul 14, 2017 7.589 7.695 7.587 7.666 232,617 +0.05(+0.69%)
Jul 13, 2017 7.711 7.719 7.550 7.613 381,587 -0.10(-1.27%)
Jul 12, 2017 7.678 7.760 7.623 7.711 662,933 +0.08(+1.01%)
Jul 11, 2017 7.569 7.634 7.508 7.634 556,790 +0.07(+0.86%)
Jul 10, 2017 7.528 7.597 7.475 7.569 337,650 +0.04(+0.59%)
Jul 07, 2017 7.471 7.528 7.426 7.524 373,964 +0.02(+0.33%)
Jul 06, 2017 7.532 7.557 7.467 7.500 405,989 -0.07(-0.97%)
Jul 05, 2017 7.593 7.612 7.479 7.573 431,949 -0.02(-0.32%)
Jul 03, 2017 7.491 7.638 7.474 7.597 259,066 +0.09(+1.19%)
Jun 30, 2017 7.577 7.577 7.471 7.508 332,127 -0.05(-0.65%)
Jun 29, 2017 7.703 7.703 7.467 7.557 554,180 -0.15(-2.00%)
Jun 28, 2017 7.516 7.776 7.431 7.711 754,348 +0.27(+3.60%)
Jun 27, 2017 7.510 7.558 7.435 7.443 911,473 -0.08(-1.10%)
Jun 26, 2017 7.474 7.558 7.428 7.526 854,182 +0.06(+0.80%)
Jun 23, 2017 7.403 7.506 7.346 7.466 3,856,997 +0.11(+1.51%)
Jun 22, 2017 7.324 7.435 7.320 7.356 457,282 +0.03(+0.43%)
Jun 21, 2017 7.443 7.498 7.284 7.324 497,284 -0.12(-1.65%)
Jun 20, 2017 7.439 7.486 7.379 7.447 368,126 -0.02(-0.27%)
Jun 19, 2017 7.522 7.522 7.439 7.466 616,143 -0.03(-0.42%)
Jun 16, 2017 7.324 7.498 7.299 7.498 1,280,678 +0.21(+2.82%)
Jun 15, 2017 7.253 7.316 7.237 7.292 442,321 +0.05(+0.66%)
Jun 14, 2017 7.265 7.276 7.150 7.245 452,488 -0.02(-0.27%)
Jun 13, 2017 7.284 7.284 7.181 7.265 595,703 +0.01(+0.11%)
Jun 12, 2017 7.197 7.320 7.197 7.257 565,298 +0.06(+0.88%)
Jun 09, 2017 7.086 7.253 7.055 7.193 379,841 +0.14(+1.96%)
Jun 08, 2017 7.067 7.078 7.023 7.055 270,068 -0.01(-0.17%)
Jun 07, 2017 7.082 7.110 7.047 7.067 354,352 +0.01(+0.11%)
Jun 06, 2017 7.059 7.063 6.936 7.059 365,976 +0.02(+0.28%)
Jun 05, 2017 7.126 7.126 6.972 7.039 505,713 -0.10(-1.44%)
Jun 02, 2017 7.142 7.162 7.098 7.142 319,410 -0.00(-0.06%)
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.