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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.020 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 6.122 6.200 6.017 6.043 263,288 -0.08(-1.29%)
Jul 29, 2021 6.168 6.250 6.102 6.122 160,708 +0.00(+0.00%)
Jul 28, 2021 6.017 6.148 6.017 6.122 514,860 -0.05(-0.85%)
Jul 27, 2021 6.135 6.250 6.063 6.174 262,006 +0.03(+0.53%)
Jul 26, 2021 6.023 6.161 6.023 6.141 188,844 +0.09(+1.52%)
Jul 23, 2021 6.122 6.122 6.036 6.050 161,824 -0.01(-0.11%)
Jul 22, 2021 6.148 6.148 6.036 6.056 192,470 -0.10(-1.60%)
Jul 21, 2021 6.115 6.246 6.115 6.155 232,099 +0.08(+1.30%)
Jul 20, 2021 6.063 6.155 6.004 6.076 292,571 +0.03(+0.54%)
Jul 19, 2021 6.043 6.089 5.905 6.043 694,222 -0.11(-1.81%)
Jul 16, 2021 6.194 6.263 6.089 6.155 387,429 -0.01(-0.11%)
Jul 15, 2021 6.135 6.220 6.069 6.161 240,347 +0.03(+0.43%)
Jul 14, 2021 6.227 6.258 6.096 6.135 289,242 -0.05(-0.85%)
Jul 13, 2021 6.463 6.463 6.181 6.187 394,339 -0.25(-3.87%)
Jul 12, 2021 6.404 6.470 6.378 6.437 274,108 +0.04(+0.62%)
Jul 09, 2021 6.260 6.424 6.246 6.397 331,816 +0.18(+2.85%)
Jul 08, 2021 6.246 6.266 6.043 6.220 385,721 -0.08(-1.25%)
Jul 07, 2021 6.351 6.391 6.246 6.299 274,998 -0.06(-0.93%)
Jul 06, 2021 6.443 6.443 6.286 6.358 420,662 -0.06(-0.92%)
Jul 02, 2021 6.509 6.522 6.407 6.417 325,791 -0.09(-1.31%)
Jul 01, 2021 6.502 6.548 6.489 6.502 226,493 +0.03(+0.51%)
Jun 30, 2021 6.437 6.483 6.397 6.470 314,582 +0.02(+0.31%)
Jun 29, 2021 6.384 6.529 6.384 6.450 504,685 -0.12(-1.80%)
Jun 28, 2021 6.753 6.779 6.542 6.568 610,724 -0.15(-2.28%)
Jun 25, 2021 6.766 6.782 6.708 6.721 3,766,328 -0.03(-0.38%)
Jun 24, 2021 6.664 6.772 6.625 6.747 417,352 +0.12(+1.73%)
Jun 23, 2021 6.677 6.721 6.616 6.632 401,061 -0.03(-0.48%)
Jun 22, 2021 6.625 6.670 6.549 6.664 326,465 +0.05(+0.77%)
Jun 21, 2021 6.478 6.645 6.478 6.613 418,598 +0.14(+2.17%)
Jun 18, 2021 6.447 6.472 6.332 6.472 664,423 -0.04(-0.59%)
Jun 17, 2021 6.677 6.696 6.427 6.510 369,216 -0.13(-1.92%)
Jun 16, 2021 6.549 6.670 6.524 6.638 420,000 +0.05(+0.78%)
Jun 15, 2021 6.760 6.760 6.562 6.587 609,781 -0.11(-1.62%)
Jun 14, 2021 6.708 6.766 6.619 6.696 288,630 +0.02(+0.29%)
Jun 11, 2021 6.708 6.715 6.619 6.677 311,328 -0.01(-0.10%)
Jun 10, 2021 6.740 6.753 6.657 6.683 293,250 -0.01(-0.19%)
Jun 09, 2021 6.715 6.820 6.689 6.696 551,068 +0.04(+0.58%)
Jun 08, 2021 6.593 6.683 6.593 6.657 495,911 +0.06(+0.87%)
Jun 07, 2021 6.466 6.613 6.466 6.600 488,405 +0.13(+2.08%)
Jun 04, 2021 6.472 6.498 6.395 6.466 211,604 +0.04(+0.70%)
Jun 03, 2021 6.389 6.453 6.357 6.421 176,625 +0.03(+0.50%)
Jun 02, 2021 6.383 6.421 6.370 6.389 273,845 +0.01(+0.20%)
Jun 01, 2021 6.280 6.408 6.268 6.376 256,548 +0.10(+1.63%)
May 28, 2021 6.312 6.332 6.247 6.274 171,640 -0.01(-0.10%)
May 27, 2021 6.293 6.335 6.268 6.280 181,888 +0.00(+0.00%)
May 26, 2021 6.236 6.306 6.204 6.280 198,857 +0.07(+1.13%)
May 25, 2021 6.229 6.389 6.210 6.210 370,633 -0.01(-0.21%)
May 24, 2021 6.191 6.242 6.165 6.223 254,575 +0.03(+0.52%)
May 21, 2021 6.229 6.255 6.153 6.191 254,575 -0.03(-0.41%)
May 20, 2021 6.255 6.255 6.140 6.217 205,919 -0.01(-0.21%)
May 19, 2021 6.127 6.242 6.044 6.229 286,030 +0.03(+0.41%)
May 18, 2021 6.172 6.261 6.153 6.204 321,231 +0.03(+0.52%)
May 17, 2021 6.121 6.191 6.025 6.172 278,281 +0.08(+1.36%)
May 14, 2021 5.993 6.146 5.919 6.089 475,259 +0.15(+2.58%)
May 13, 2021 5.680 5.935 5.654 5.935 490,732 +0.31(+5.57%)
May 12, 2021 6.006 6.025 5.622 5.622 942,439 -0.36(-6.08%)
May 11, 2021 6.236 6.236 5.814 5.987 1,071,342 -0.33(-5.26%)
May 10, 2021 6.510 6.523 6.319 6.319 507,789 -0.17(-2.56%)
May 07, 2021 6.459 6.542 6.440 6.485 353,154 +0.02(+0.30%)
May 06, 2021 6.542 6.562 6.312 6.466 476,757 -0.10(-1.56%)
May 05, 2021 6.485 6.574 6.395 6.568 224,856 +0.10(+1.48%)
May 04, 2021 6.581 6.587 6.421 6.472 389,348 -0.12(-1.75%)
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.