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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.650 -0.050 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2017 7.738 7.738 7.579 7.608 302,729 -0.12(-1.51%)
Nov 29, 2017 7.746 7.788 7.679 7.725 179,578 +0.00(+0.00%)
Nov 28, 2017 7.675 7.730 7.650 7.725 238,668 +0.10(+1.31%)
Nov 27, 2017 7.687 7.725 7.625 7.625 270,541 -0.06(-0.81%)
Nov 24, 2017 7.721 7.750 7.662 7.687 209,710 -0.04(-0.54%)
Nov 22, 2017 7.721 7.771 7.702 7.729 152,442 +0.03(+0.33%)
Nov 21, 2017 7.625 7.708 7.625 7.704 200,197 +0.11(+1.49%)
Nov 20, 2017 7.529 7.600 7.529 7.591 186,633 +0.08(+1.11%)
Nov 17, 2017 7.458 7.554 7.449 7.508 172,906 +0.03(+0.45%)
Nov 16, 2017 7.420 7.525 7.420 7.474 220,153 +0.05(+0.67%)
Nov 15, 2017 7.437 7.512 7.424 7.424 222,000 -0.07(-0.89%)
Nov 14, 2017 7.370 7.541 7.370 7.491 196,883 +0.09(+1.24%)
Nov 13, 2017 7.433 7.437 7.337 7.399 340,000 -0.06(-0.84%)
Nov 10, 2017 7.504 7.562 7.458 7.462 288,883 -0.06(-0.78%)
Nov 09, 2017 7.525 7.533 7.438 7.520 167,470 -0.00(-0.06%)
Nov 08, 2017 7.558 7.562 7.458 7.525 298,230 +0.03(+0.39%)
Nov 07, 2017 7.433 7.520 7.391 7.495 297,384 +0.09(+1.18%)
Nov 06, 2017 7.558 7.558 7.330 7.408 558,849 -0.12(-1.55%)
Nov 03, 2017 7.575 7.575 7.520 7.525 243,381 -0.05(-0.66%)
Nov 02, 2017 7.629 7.635 7.520 7.575 285,171 -0.05(-0.71%)
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.