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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
May 03, 2021 6.523 6.613 6.472 6.587 255,044 +0.12(+1.88%)
Apr 30, 2021 6.504 6.539 6.447 6.466 281,106 -0.04(-0.59%)
Apr 29, 2021 6.632 6.657 6.488 6.504 445,312 -0.08(-1.17%)
Apr 28, 2021 6.549 6.606 6.510 6.581 490,422 +0.06(+0.88%)
Apr 27, 2021 6.459 6.523 6.415 6.523 425,566 +0.17(+2.61%)
Apr 26, 2021 6.383 6.504 6.344 6.357 782,244 +0.07(+1.12%)
Apr 23, 2021 6.121 6.357 6.108 6.287 685,862 +0.26(+4.35%)
Apr 22, 2021 6.121 6.121 5.990 6.025 318,805 -0.04(-0.63%)
Apr 21, 2021 6.025 6.095 5.977 6.063 227,452 +0.04(+0.64%)
Apr 20, 2021 6.044 6.044 5.910 6.025 320,567 +0.04(+0.64%)
Apr 19, 2021 6.089 6.089 5.929 5.987 407,486 -0.10(-1.68%)
Apr 16, 2021 6.089 6.121 6.044 6.089 204,725 -0.03(-0.52%)
Apr 15, 2021 6.191 6.191 6.056 6.121 258,156 -0.03(-0.52%)
Apr 14, 2021 6.229 6.242 6.133 6.153 327,590 -0.08(-1.33%)
Apr 13, 2021 6.108 6.236 6.031 6.236 335,955 +0.12(+1.99%)
Apr 12, 2021 6.102 6.140 6.095 6.114 132,425 +0.01(+0.21%)
Apr 09, 2021 6.140 6.191 6.070 6.102 238,377 -0.03(-0.42%)
Apr 08, 2021 6.076 6.133 6.044 6.127 243,074 +0.06(+0.95%)
Apr 07, 2021 6.108 6.127 6.006 6.070 312,120 -0.02(-0.31%)
Apr 06, 2021 6.044 6.114 6.038 6.089 240,297 +0.04(+0.74%)
Apr 05, 2021 6.140 6.159 5.987 6.044 296,349 -0.05(-0.84%)
Apr 01, 2021 6.012 6.108 5.974 6.095 334,792 +0.13(+2.14%)
Mar 31, 2021 6.191 6.224 5.967 5.967 756,821 -0.21(-3.41%)
Mar 30, 2021 6.204 6.274 6.082 6.178 381,500 +0.00(+0.00%)
Mar 29, 2021 6.215 6.271 6.172 6.178 600,402 -0.05(-0.80%)
Mar 26, 2021 6.278 6.296 6.172 6.228 357,815 +0.01(+0.10%)
Mar 25, 2021 6.153 6.321 6.041 6.222 399,844 +0.06(+0.91%)
Mar 24, 2021 6.222 6.408 6.166 6.166 320,993 -0.04(-0.70%)
Mar 23, 2021 6.247 6.296 6.184 6.209 383,050 -0.02(-0.30%)
Mar 22, 2021 6.278 6.278 6.166 6.228 248,948 -0.06(-0.89%)
Mar 19, 2021 6.228 6.340 6.166 6.284 525,943 +0.03(+0.50%)
Mar 18, 2021 6.371 6.390 6.234 6.253 226,070 -0.09(-1.47%)
Mar 17, 2021 6.259 6.352 6.184 6.346 296,484 +0.12(+1.90%)
Mar 16, 2021 6.303 6.303 6.200 6.228 369,463 -0.03(-0.50%)
Mar 15, 2021 6.303 6.327 6.197 6.259 460,817 -0.01(-0.20%)
Mar 12, 2021 6.358 6.445 6.271 6.271 405,438 -0.07(-1.08%)
Mar 11, 2021 6.340 6.383 6.284 6.340 328,031 +0.01(+0.20%)
Mar 10, 2021 6.147 6.520 6.060 6.327 979,988 -0.27(-4.05%)
Mar 09, 2021 6.526 6.626 6.452 6.595 273,206 +0.09(+1.34%)
Mar 08, 2021 6.228 6.532 6.178 6.508 385,171 +0.25(+3.97%)
Mar 05, 2021 6.278 6.278 5.930 6.259 283,967 +0.02(+0.30%)
Mar 04, 2021 6.396 6.439 6.110 6.240 409,385 -0.13(-2.05%)
Mar 03, 2021 6.334 6.477 6.296 6.371 303,271 +0.05(+0.79%)
Mar 02, 2021 6.215 6.484 6.178 6.321 348,937 +0.08(+1.29%)
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.