Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.257	5.377	5.257	5.340	302,526	+0.10(+1.86%)
Jul 28, 2022	5.182	5.250	5.130	5.242	340,246	+0.08(+1.45%)
Jul 27, 2022	5.107	5.167	5.071	5.167	350,225	+0.08(+1.47%)
Jul 26, 2022	5.107	5.122	5.062	5.092	240,857	-0.02(-0.44%)
Jul 25, 2022	5.122	5.122	5.047	5.115	166,691	+0.07(+1.34%)
Jul 22, 2022	5.039	5.100	5.032	5.047	185,813	-0.05(-1.03%)
Jul 21, 2022	5.070	5.107	5.017	5.100	124,028	+0.03(+0.59%)
Jul 20, 2022	5.107	5.175	5.070	5.070	203,386	-0.02(-0.44%)
Jul 19, 2022	5.017	5.130	5.017	5.092	196,703	+0.11(+2.26%)
Jul 18, 2022	5.002	5.009	4.934	4.979	203,003	-0.02(-0.45%)
Jul 15, 2022	4.949	5.009	4.897	5.002	189,207	+0.08(+1.68%)
Jul 14, 2022	4.987	4.987	4.886	4.919	143,575	-0.11(-2.09%)
Jul 13, 2022	4.972	5.039	4.949	5.024	159,798	+0.06(+1.21%)
Jul 12, 2022	4.934	5.017	4.934	4.964	86,191	+0.01(+0.15%)
Jul 11, 2022	4.987	5.016	4.934	4.957	133,167	-0.05(-0.90%)
Jul 08, 2022	5.032	5.032	4.942	5.002	195,205	-0.01(-0.15%)
Jul 07, 2022	4.942	5.032	4.942	5.009	217,506	+0.11(+2.14%)
Jul 06, 2022	4.957	5.024	4.867	4.904	124,880	-0.05(-0.91%)
Jul 05, 2022	4.859	4.957	4.799	4.949	189,529	+0.06(+1.23%)

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.