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 (%)
Feb 29, 2024 3.375 3.404 3.341 3.394 112,977 +0.08(+2.31%)
Feb 28, 2024 3.394 3.394 3.317 3.317 125,310 -0.05(-1.42%)
Feb 27, 2024 3.327 3.375 3.317 3.365 161,781 +0.04(+1.15%)
Feb 26, 2024 3.375 3.404 3.308 3.327 219,996 -0.06(-1.70%)
Feb 23, 2024 3.375 3.442 3.370 3.385 199,103 +0.01(+0.28%)
Feb 22, 2024 3.423 3.466 3.361 3.375 137,626 -0.04(-1.12%)
Feb 21, 2024 3.442 3.454 3.356 3.413 196,312 -0.02(-0.56%)
Feb 20, 2024 3.375 3.447 3.361 3.432 173,370 -0.06(-1.65%)
Feb 16, 2024 3.461 3.504 3.418 3.490 139,814 +0.01(+0.28%)
Feb 15, 2024 3.375 3.500 3.375 3.480 273,461 +0.12(+3.42%)
Feb 14, 2024 3.375 3.404 3.346 3.365 125,787 +0.00(+0.00%)
Feb 13, 2024 3.432 3.432 3.327 3.365 307,814 -0.08(-2.23%)
Feb 12, 2024 3.365 3.472 3.346 3.442 191,385 +0.11(+3.16%)
Feb 09, 2024 3.327 3.361 3.317 3.337 148,814 +0.00(+0.00%)
Feb 08, 2024 3.337 3.356 3.309 3.337 76,777 +0.01(+0.29%)
Feb 07, 2024 3.423 3.452 3.308 3.327 227,780 -0.08(-2.25%)
Feb 06, 2024 3.423 3.471 3.365 3.404 217,909 -0.04(-1.11%)
Feb 05, 2024 3.423 3.452 3.375 3.442 188,661 -0.01(-0.28%)
Feb 02, 2024 3.461 3.480 3.423 3.452 188,693 -0.05(-1.37%)
Feb 01, 2024 3.461 3.509 3.394 3.500 308,633 +0.06(+1.67%)
Jan 31, 2024 3.548 3.548 3.437 3.442 289,547 -0.09(-2.45%)
Jan 30, 2024 3.615 3.639 3.528 3.528 294,618 -0.12(-3.41%)
Jan 29, 2024 3.691 3.738 3.634 3.653 234,172 -0.06(-1.55%)
Jan 26, 2024 3.691 3.749 3.691 3.711 215,884 +0.01(+0.26%)
Jan 25, 2024 3.643 3.701 3.624 3.701 187,869 +0.09(+2.39%)
Jan 24, 2024 3.653 3.653 3.586 3.615 260,655 +0.01(+0.27%)
Jan 23, 2024 3.653 3.677 3.586 3.605 330,984 -0.04(-1.05%)
Jan 22, 2024 3.691 3.744 3.643 3.643 227,267 -0.03(-0.78%)
Jan 19, 2024 3.768 3.768 3.653 3.672 326,084 -0.07(-1.79%)
Jan 18, 2024 3.826 3.826 3.696 3.739 106,541 -0.03(-0.76%)
Jan 17, 2024 3.739 3.821 3.715 3.768 217,272 +0.01(+0.26%)
Jan 16, 2024 3.816 3.826 3.744 3.758 245,859 -0.08(-2.00%)
Jan 12, 2024 3.826 3.888 3.806 3.835 132,529 +0.04(+1.01%)
Jan 11, 2024 3.854 3.893 3.792 3.797 187,998 -0.08(-1.98%)
Jan 10, 2024 3.893 3.921 3.835 3.874 266,907 -0.02(-0.49%)
Jan 09, 2024 3.883 3.931 3.859 3.893 172,915 -0.04(-0.98%)
Jan 08, 2024 3.826 3.936 3.816 3.931 303,209 +0.15(+4.06%)
Jan 05, 2024 3.768 3.854 3.768 3.778 166,388 +0.00(+0.00%)
Jan 04, 2024 3.816 3.830 3.768 3.778 182,284 -0.04(-1.00%)
Jan 03, 2024 3.883 3.878 3.806 3.816 285,197 -0.07(-1.73%)
Jan 02, 2024 3.893 3.921 3.874 3.883 289,576 +0.01(+0.25%)
Dec 29, 2023 3.969 3.969 3.864 3.874 470,051 -0.11(-2.65%)
Dec 28, 2023 4.056 4.056 3.969 3.979 387,818 -0.08(-1.89%)
Dec 27, 2023 4.009 4.065 3.945 4.056 1,003,184 +0.05(+1.15%)
Dec 26, 2023 3.889 4.026 3.870 4.009 482,350 +0.15(+3.84%)
Dec 22, 2023 3.824 3.871 3.815 3.861 306,034 +0.04(+0.97%)
Dec 21, 2023 3.824 3.838 3.759 3.824 485,574 +0.04(+0.98%)
Dec 20, 2023 3.806 3.945 3.750 3.787 798,853 -0.02(-0.49%)
Dec 19, 2023 3.843 3.926 3.806 3.806 922,068 +0.08(+2.24%)
Dec 18, 2023 3.861 3.908 3.658 3.722 1,914,850 -0.07(-1.95%)
Dec 15, 2023 3.815 3.870 3.787 3.796 1,093,525 -0.07(-1.91%)
Dec 14, 2023 3.861 3.954 3.602 3.870 3,145,601 +0.02(+0.48%)
Dec 13, 2023 3.676 3.852 3.658 3.852 531,064 +0.18(+4.79%)
Dec 12, 2023 3.704 3.704 3.658 3.676 350,553 -0.03(-0.75%)
Dec 11, 2023 3.704 3.723 3.662 3.704 279,197 +0.02(+0.50%)
Dec 08, 2023 3.648 3.704 3.639 3.685 176,538 +0.07(+2.05%)
Dec 07, 2023 3.639 3.658 3.611 3.611 157,055 -0.03(-0.76%)
Dec 06, 2023 3.658 3.704 3.632 3.639 204,969 -0.02(-0.51%)
Dec 05, 2023 3.658 3.676 3.639 3.658 116,708 +0.00(+0.00%)
Dec 04, 2023 3.685 3.704 3.620 3.658 263,272 -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.