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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.515 -0.035 (-0.99%)
Streaming Delayed Price Updated: 1:25 PM 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 (%)
Oct 31, 2019 7.101 7.128 7.043 7.122 188,338 +0.02(+0.22%)
Oct 30, 2019 7.117 7.151 7.064 7.107 233,134 +0.00(+0.00%)
Oct 29, 2019 7.080 7.144 7.043 7.107 259,030 +0.03(+0.45%)
Oct 28, 2019 7.001 7.086 7.001 7.075 159,249 +0.08(+1.21%)
Oct 25, 2019 7.007 7.052 6.985 6.991 160,969 -0.01(-0.15%)
Oct 24, 2019 7.054 7.054 6.938 7.001 230,934 -0.05(-0.75%)
Oct 23, 2019 7.007 7.070 6.983 7.054 225,389 +0.04(+0.60%)
Oct 22, 2019 6.954 7.043 6.885 7.012 230,547 +0.05(+0.76%)
Oct 21, 2019 6.896 6.975 6.893 6.959 142,853 +0.09(+1.30%)
Oct 18, 2019 6.791 6.901 6.791 6.870 174,257 +0.05(+0.77%)
Oct 17, 2019 6.775 6.838 6.759 6.817 177,619 +0.04(+0.62%)
Oct 16, 2019 6.769 6.817 6.740 6.775 177,943 +0.01(+0.16%)
Oct 15, 2019 6.754 6.860 6.743 6.764 171,527 +0.01(+0.08%)
Oct 14, 2019 6.754 6.791 6.733 6.759 159,128 -0.05(-0.77%)
Oct 11, 2019 6.796 6.928 6.796 6.812 204,439 +0.03(+0.47%)
Oct 10, 2019 6.759 6.827 6.759 6.780 166,119 +0.02(+0.31%)
Oct 09, 2019 6.812 6.838 6.748 6.759 215,467 -0.02(-0.23%)
Oct 08, 2019 6.827 6.827 6.743 6.775 281,507 -0.06(-0.92%)
Oct 07, 2019 6.733 6.885 6.701 6.838 319,667 +0.09(+1.41%)
Oct 04, 2019 6.785 6.801 6.654 6.743 358,575 -0.06(-0.85%)
Oct 03, 2019 6.796 6.875 6.748 6.801 205,004 -0.01(-0.08%)
Oct 02, 2019 6.859 6.859 6.733 6.806 383,415 -0.05(-0.77%)
Oct 01, 2019 6.901 6.964 6.801 6.859 230,171 -0.04(-0.61%)
Sep 30, 2019 6.880 6.928 6.852 6.901 276,902 +0.02(+0.31%)
Sep 27, 2019 6.980 7.007 6.830 6.880 460,130 -0.09(-1.36%)
Sep 26, 2019 6.944 7.016 6.924 6.975 585,927 +0.01(+0.07%)
Sep 25, 2019 6.919 6.985 6.919 6.970 280,634 +0.05(+0.66%)
Sep 24, 2019 6.985 7.036 6.908 6.924 406,135 -0.06(-0.88%)
Sep 23, 2019 6.985 7.021 6.944 6.985 409,167 +0.02(+0.29%)
Sep 20, 2019 6.949 7.021 6.929 6.965 542,085 +0.02(+0.22%)
Sep 19, 2019 6.914 7.021 6.914 6.949 334,114 +0.01(+0.07%)
Sep 18, 2019 6.929 7.000 6.908 6.944 329,598 +0.00(+0.00%)
Sep 17, 2019 6.934 6.980 6.837 6.944 236,346 -0.01(-0.07%)
Sep 16, 2019 6.980 6.990 6.883 6.949 334,739 -0.02(-0.29%)
Sep 13, 2019 6.954 6.993 6.914 6.970 324,625 +0.06(+0.81%)
Sep 12, 2019 6.980 7.006 6.898 6.914 432,737 -0.07(-1.02%)
Sep 11, 2019 7.006 7.011 6.914 6.985 442,503 +0.03(+0.37%)
Sep 10, 2019 6.765 6.975 6.765 6.960 620,578 +0.21(+3.11%)
Sep 09, 2019 6.576 6.765 6.545 6.750 550,117 +0.19(+2.96%)
Sep 06, 2019 6.494 6.597 6.438 6.556 460,342 +0.04(+0.63%)
Sep 05, 2019 6.310 6.591 6.290 6.515 1,076,313 +0.33(+5.38%)
Sep 04, 2019 6.182 6.259 6.172 6.182 364,724 +0.02(+0.33%)
Sep 03, 2019 6.131 6.187 6.106 6.162 432,456 +0.01(+0.17%)
Aug 30, 2019 6.126 6.193 6.121 6.152 544,627 +0.06(+0.92%)
Aug 29, 2019 6.121 6.167 6.039 6.095 488,078 -0.02(-0.25%)
Aug 28, 2019 6.085 6.172 6.039 6.111 530,236 +0.01(+0.08%)
Aug 27, 2019 6.203 6.218 6.054 6.106 731,815 -0.10(-1.65%)
Aug 26, 2019 6.193 6.269 6.177 6.208 494,021 +0.04(+0.66%)
Aug 23, 2019 6.300 6.300 6.116 6.167 952,952 -0.16(-2.58%)
Aug 22, 2019 6.366 6.402 6.228 6.331 626,196 -0.06(-0.88%)
Aug 21, 2019 6.673 6.673 6.279 6.387 1,110,070 -0.28(-4.22%)
Aug 20, 2019 6.765 6.786 6.668 6.668 510,194 -0.12(-1.73%)
Aug 19, 2019 6.801 6.847 6.741 6.786 566,407 -0.01(-0.15%)
Aug 16, 2019 6.765 6.842 6.750 6.796 446,066 +0.03(+0.38%)
Aug 15, 2019 6.873 6.885 6.653 6.770 872,478 -0.10(-1.49%)
Aug 14, 2019 7.006 7.011 6.857 6.873 769,749 -0.19(-2.68%)
Aug 13, 2019 7.098 7.154 7.026 7.062 776,893 -0.04(-0.58%)
Aug 12, 2019 7.318 7.318 7.082 7.103 999,598 -0.22(-3.07%)
Aug 09, 2019 7.057 7.343 7.011 7.328 1,603,181 -0.28(-3.70%)
Aug 08, 2019 7.497 7.647 7.426 7.609 424,778 +0.11(+1.50%)
Aug 07, 2019 7.568 7.583 7.486 7.497 493,031 -0.10(-1.35%)
Aug 06, 2019 7.629 7.701 7.573 7.599 391,827 -0.03(-0.40%)
Aug 05, 2019 7.778 7.808 7.543 7.629 716,227 -0.19(-2.48%)
Aug 02, 2019 7.824 7.854 7.752 7.824 376,057 -0.03(-0.33%)
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.