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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 3.704 3.704 3.639 3.648 130,403 -0.04(-1.00%)
Nov 29, 2023 3.685 3.703 3.648 3.685 152,911 +0.02(+0.50%)
Nov 28, 2023 3.648 3.667 3.592 3.667 147,154 +0.04(+1.02%)
Nov 27, 2023 3.611 3.648 3.593 3.630 149,182 -0.02(-0.51%)
Nov 24, 2023 3.583 3.657 3.583 3.648 78,319 +0.05(+1.29%)
Nov 22, 2023 3.611 3.695 3.583 3.602 164,108 -0.02(-0.51%)
Nov 21, 2023 3.630 3.630 3.593 3.620 95,330 -0.01(-0.26%)
Nov 20, 2023 3.482 3.639 3.457 3.630 237,963 +0.12(+3.43%)
Nov 17, 2023 3.454 3.509 3.417 3.509 112,309 +0.07(+2.16%)
Nov 16, 2023 3.482 3.486 3.408 3.435 134,182 -0.04(-1.07%)
Nov 15, 2023 3.454 3.483 3.440 3.472 117,736 +0.02(+0.54%)
Nov 14, 2023 3.213 3.482 3.204 3.454 492,213 +0.29(+9.06%)
Nov 13, 2023 3.195 3.199 3.162 3.167 142,697 -0.05(-1.44%)
Nov 10, 2023 3.259 3.259 3.204 3.213 146,269 -0.02(-0.57%)
Nov 09, 2023 3.306 3.324 3.213 3.232 124,746 -0.06(-1.69%)
Nov 08, 2023 3.259 3.296 3.245 3.287 94,102 +0.00(+0.00%)
Nov 07, 2023 3.278 3.333 3.199 3.287 225,252 +0.02(+0.57%)
Nov 06, 2023 3.343 3.361 3.213 3.269 234,855 -0.01(-0.28%)
Nov 03, 2023 3.148 3.292 3.102 3.278 454,153 +0.33(+11.32%)
Nov 02, 2023 2.870 2.954 2.843 2.945 236,819 +0.10(+3.58%)
Nov 01, 2023 2.778 2.843 2.722 2.843 335,963 +0.09(+3.37%)
Oct 31, 2023 2.639 2.861 2.639 2.750 356,309 +0.16(+6.07%)
Oct 30, 2023 2.593 2.621 2.574 2.593 179,377 -0.01(-0.36%)
Oct 27, 2023 2.593 2.639 2.565 2.602 199,317 +0.02(+0.72%)
Oct 26, 2023 2.565 2.658 2.565 2.583 208,350 +0.02(+0.72%)
Oct 25, 2023 2.676 2.685 2.565 2.565 243,239 -0.10(-3.82%)
Oct 24, 2023 2.667 2.712 2.667 2.667 120,480 -0.02(-0.69%)
Oct 23, 2023 2.769 2.778 2.639 2.685 245,297 -0.10(-3.65%)
Oct 20, 2023 2.787 2.806 2.759 2.787 201,009 +0.01(+0.33%)
Oct 19, 2023 2.917 3.009 2.769 2.778 388,940 -0.14(-4.76%)
Oct 18, 2023 3.000 3.033 2.908 2.917 217,940 -0.11(-3.67%)
Oct 17, 2023 3.009 3.056 3.009 3.028 146,821 -0.02(-0.61%)
Oct 16, 2023 3.046 3.083 3.037 3.046 152,710 +0.01(+0.30%)
Oct 13, 2023 3.120 3.120 3.009 3.037 178,227 -0.06(-1.80%)
Oct 12, 2023 3.195 3.195 3.093 3.093 117,274 -0.09(-2.91%)
Oct 11, 2023 3.176 3.204 3.158 3.185 105,402 +0.00(+0.00%)
Oct 10, 2023 3.213 3.227 3.176 3.185 175,221 +0.02(+0.58%)
Oct 09, 2023 3.120 3.176 3.056 3.167 121,536 +0.03(+0.88%)
Oct 06, 2023 3.111 3.171 3.102 3.139 84,599 +0.03(+0.89%)
Oct 05, 2023 3.074 3.130 3.070 3.111 147,052 +0.03(+0.90%)
Oct 04, 2023 3.102 3.134 3.037 3.083 234,059 -0.03(-0.89%)
Oct 03, 2023 3.241 3.250 3.093 3.111 357,737 -0.15(-4.55%)
Oct 02, 2023 3.370 3.380 3.241 3.259 610,565 -0.19(-5.38%)
Sep 29, 2023 3.491 3.509 3.435 3.445 173,523 -0.02(-0.53%)
Sep 28, 2023 3.519 3.583 3.381 3.463 346,165 +0.00(+0.00%)
Sep 27, 2023 3.534 3.552 3.445 3.463 235,742 -0.05(-1.52%)
Sep 26, 2023 3.597 3.606 3.499 3.516 240,381 -0.07(-1.99%)
Sep 25, 2023 3.606 3.630 3.588 3.588 164,161 -0.02(-0.49%)
Sep 22, 2023 3.588 3.632 3.579 3.606 174,328 +0.02(+0.50%)
Sep 21, 2023 3.712 3.712 3.579 3.588 235,188 -0.11(-2.89%)
Sep 20, 2023 3.668 3.721 3.646 3.695 246,468 +0.05(+1.47%)
Sep 19, 2023 3.650 3.668 3.623 3.641 134,419 +0.01(+0.25%)
Sep 18, 2023 3.641 3.686 3.608 3.632 332,388 -0.01(-0.24%)
Sep 15, 2023 3.552 3.641 3.552 3.641 293,050 +0.11(+3.02%)
Sep 14, 2023 3.516 3.561 3.508 3.534 96,543 +0.04(+1.28%)
Sep 13, 2023 3.561 3.561 3.490 3.490 201,196 -0.05(-1.51%)
Sep 12, 2023 3.561 3.606 3.534 3.543 189,615 -0.01(-0.25%)
Sep 11, 2023 3.499 3.561 3.499 3.552 122,040 +0.06(+1.79%)
Sep 08, 2023 3.472 3.508 3.472 3.490 100,288 +0.01(+0.26%)
Sep 07, 2023 3.499 3.516 3.481 3.481 72,597 -0.02(-0.51%)
Sep 06, 2023 3.516 3.522 3.489 3.499 90,735 -0.03(-0.76%)
Sep 05, 2023 3.561 3.565 3.525 3.525 140,876 -0.07(-1.98%)
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.