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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.520 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 6, 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 (%)
Jan 29, 2021 5.594 5.594 5.470 5.470 330,625 -0.12(-2.22%)
Jan 28, 2021 5.656 5.681 5.501 5.594 261,311 +0.01(+0.11%)
Jan 27, 2021 5.762 5.762 5.563 5.588 420,436 -0.24(-4.06%)
Jan 26, 2021 5.793 5.880 5.731 5.824 364,973 +0.06(+0.97%)
Jan 25, 2021 5.774 5.805 5.656 5.768 222,078 +0.01(+0.11%)
Jan 22, 2021 5.656 5.762 5.575 5.762 253,077 +0.09(+1.64%)
Jan 21, 2021 5.594 5.718 5.575 5.669 250,308 +0.06(+1.11%)
Jan 20, 2021 5.432 5.619 5.420 5.606 262,381 +0.18(+3.32%)
Jan 19, 2021 5.501 5.501 5.414 5.426 330,744 -0.04(-0.80%)
Jan 15, 2021 5.507 5.550 5.470 5.470 238,919 -0.06(-1.12%)
Jan 14, 2021 5.544 5.582 5.495 5.532 277,599 +0.00(+0.00%)
Jan 13, 2021 5.569 5.588 5.505 5.532 213,218 -0.03(-0.56%)
Jan 12, 2021 5.557 5.619 5.538 5.563 184,143 -0.01(-0.11%)
Jan 11, 2021 5.550 5.637 5.526 5.569 225,068 -0.02(-0.44%)
Jan 08, 2021 5.588 5.619 5.526 5.594 230,713 +0.01(+0.11%)
Jan 07, 2021 5.582 5.644 5.501 5.588 219,561 +0.04(+0.67%)
Jan 06, 2021 5.476 5.656 5.439 5.550 281,927 +0.12(+2.17%)
Jan 05, 2021 5.451 5.519 5.407 5.432 367,147 -0.04(-0.79%)
Jan 04, 2021 5.675 5.706 5.401 5.476 436,626 -0.21(-3.61%)
Dec 31, 2020 5.681 5.681 5.681 351,219 +0.08(+1.44%)
Dec 30, 2020 5.687 5.762 5.588 5.600 351,219 -0.04(-0.77%)
Dec 29, 2020 5.758 5.782 5.613 5.644 379,756 -0.10(-1.79%)
Dec 28, 2020 5.728 5.819 5.644 5.746 350,658 +0.12(+2.15%)
Dec 24, 2020 5.704 5.704 5.583 5.626 92,942 -0.04(-0.64%)
Dec 23, 2020 5.601 5.722 5.583 5.662 202,176 +0.03(+0.54%)
Dec 22, 2020 5.770 5.770 5.601 5.632 249,106 -0.10(-1.69%)
Dec 21, 2020 5.692 5.801 5.632 5.728 367,370 +0.02(+0.32%)
Dec 18, 2020 5.813 5.867 5.710 5.710 472,332 -0.10(-1.66%)
Dec 17, 2020 5.764 5.843 5.746 5.807 174,709 +0.04(+0.63%)
Dec 16, 2020 5.795 5.885 5.758 5.770 194,419 -0.04(-0.62%)
Dec 15, 2020 5.831 5.891 5.782 5.807 342,151 -0.06(-1.03%)
Dec 14, 2020 5.861 5.958 5.795 5.867 227,779 +0.05(+0.93%)
Dec 11, 2020 5.801 5.819 5.662 5.813 165,175 +0.05(+0.84%)
Dec 10, 2020 5.758 5.795 5.656 5.764 235,993 -0.05(-0.93%)
Dec 09, 2020 5.819 5.885 5.716 5.819 367,618 +0.11(+1.90%)
Dec 08, 2020 5.638 5.764 5.638 5.710 239,519 +0.07(+1.28%)
Dec 07, 2020 5.740 5.740 5.517 5.638 236,666 -0.07(-1.27%)
Dec 04, 2020 5.595 5.722 5.595 5.710 226,308 +0.11(+2.05%)
Dec 03, 2020 5.493 5.668 5.493 5.595 297,542 +0.08(+1.42%)
Dec 02, 2020 5.444 5.577 5.444 5.517 206,563 +0.03(+0.55%)
Dec 01, 2020 5.493 5.601 5.438 5.487 298,922 +0.02(+0.33%)
Nov 30, 2020 5.553 5.613 5.378 5.469 418,816 -0.13(-2.27%)
Nov 27, 2020 5.577 5.632 5.523 5.595 139,164 -0.01(-0.22%)
Nov 25, 2020 5.626 5.728 5.541 5.607 289,595 -0.03(-0.54%)
Nov 24, 2020 5.559 5.704 5.559 5.638 412,067 +0.14(+2.52%)
Nov 23, 2020 5.463 5.583 5.432 5.499 349,949 +0.05(+0.89%)
Nov 20, 2020 5.408 5.487 5.354 5.451 273,359 +0.02(+0.33%)
Nov 19, 2020 5.378 5.438 5.251 5.432 390,915 +0.07(+1.35%)
Nov 18, 2020 5.396 5.601 5.360 5.360 332,295 -0.01(-0.22%)
Nov 17, 2020 5.541 5.565 5.330 5.372 513,065 -0.21(-3.78%)
Nov 16, 2020 5.547 5.613 5.493 5.583 368,140 +0.11(+2.10%)
Nov 13, 2020 5.251 5.517 5.233 5.469 452,285 +0.25(+4.74%)
Nov 12, 2020 5.137 5.245 5.052 5.221 503,939 +0.08(+1.65%)
Nov 11, 2020 5.112 5.203 5.016 5.137 1,131,584 -0.10(-1.85%)
Nov 10, 2020 5.523 5.650 5.203 5.233 1,557,466 -0.75(-12.60%)
Nov 09, 2020 6.042 6.157 5.976 5.988 466,836 +0.08(+1.33%)
Nov 06, 2020 6.217 6.229 5.885 5.909 283,465 -0.30(-4.77%)
Nov 05, 2020 6.066 6.211 6.066 6.205 195,243 +0.13(+2.09%)
Nov 04, 2020 6.066 6.169 5.939 6.078 273,445 +0.08(+1.31%)
Nov 03, 2020 5.734 6.030 5.734 6.000 394,419 +0.29(+5.07%)
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.