Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.650 -0.050 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	4.877	4.890	4.792	4.822	177,413	-0.04(-0.74%)
Nov 27, 2015	4.675	4.858	4.675	4.858	13,936	+0.17(+3.63%)
Nov 25, 2015	4.684	4.688	4.688	4.688	272,375	-0.04(-0.76%)
Nov 24, 2015	4.756	4.788	4.671	4.724	94,918	-0.08(-1.57%)
Nov 23, 2015	4.799	4.802	4.779	4.799	43,280	+0.02(+0.41%)
Nov 20, 2015	4.789	4.828	4.776	4.779	31,871	-0.02(-0.48%)
Nov 19, 2015	4.802	4.866	4.799	4.802	36,194	+0.00(+0.00%)
Nov 18, 2015	4.809	4.864	4.773	4.802	38,759	+0.00(+0.00%)
Nov 17, 2015	4.871	4.900	4.792	4.802	64,920	-0.09(-1.94%)
Nov 16, 2015	4.861	4.904	4.835	4.897	113,379	+0.01(+0.13%)
Nov 13, 2015	4.877	4.907	4.861	4.890	40,709	+0.03(+0.54%)
Nov 12, 2015	4.854	4.897	4.825	4.864	41,663	-0.02(-0.34%)
Nov 11, 2015	4.853	4.897	4.853	4.881	24,244	+0.08(+1.57%)
Nov 10, 2015	4.697	4.866	4.652	4.805	94,435	-0.02(-0.41%)
Nov 09, 2015	4.848	4.900	4.809	4.825	69,001	+0.00(+0.00%)
Nov 06, 2015	4.854	5.002	4.750	4.825	292,009	-0.03(-0.61%)
Nov 05, 2015	4.878	4.878	4.792	4.854	31,443	-0.04(-0.87%)
Nov 04, 2015	4.897	4.910	4.887	4.897	7,642	+0.02(+0.33%)
Nov 03, 2015	4.871	5.005	4.871	4.881	159,105	+0.14(+2.90%)

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.