Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.680 +0.040 (+1.10%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.046	5.046	4.790	4.910	333,789	-0.14(-2.82%)
May 28, 2020	5.268	5.319	5.007	5.052	395,953	-0.13(-2.52%)
May 27, 2020	5.092	5.223	4.870	5.183	436,985	+0.20(+4.11%)
May 26, 2020	5.086	5.160	4.961	4.978	620,824	+0.09(+1.74%)
May 22, 2020	4.699	4.915	4.557	4.893	475,460	+0.19(+4.12%)
May 21, 2020	4.927	4.927	4.617	4.699	758,773	-0.05(-0.96%)
May 20, 2020	4.301	4.762	4.233	4.745	760,980	+0.56(+13.47%)
May 19, 2020	4.216	4.403	4.125	4.182	634,002	-0.06(-1.47%)
May 18, 2020	4.238	4.403	4.125	4.244	667,715	+0.14(+3.47%)
May 15, 2020	4.079	4.224	4.028	4.102	440,481	+0.00(+0.00%)
May 14, 2020	3.783	4.153	3.578	4.102	561,509	+0.23(+5.87%)
May 13, 2020	4.045	4.054	3.630	3.874	749,123	-0.17(-4.22%)
May 12, 2020	3.931	4.187	3.755	4.045	1,430,306	+0.47(+13.22%)
May 11, 2020	3.698	3.698	3.453	3.573	673,772	-0.18(-4.70%)
May 08, 2020	3.698	3.891	3.675	3.749	385,641	-0.02(-0.60%)
May 07, 2020	3.670	3.909	3.652	3.772	405,248	+0.13(+3.43%)
May 06, 2020	3.840	3.982	3.596	3.647	475,186	-0.17(-4.47%)
May 05, 2020	3.766	3.971	3.726	3.817	467,550	+0.05(+1.36%)
May 04, 2020	3.641	3.840	3.499	3.766	323,130	+0.02(+0.61%)

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.