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 (%)
Mar 29, 2018 7.738 7.738 7.738 0 +0.08(+1.04%)
Mar 28, 2018 7.592 7.676 7.562 7.659 327,682 +0.06(+0.75%)
Mar 27, 2018 7.580 7.674 7.515 7.601 372,828 +0.03(+0.34%)
Mar 26, 2018 7.464 7.597 7.460 7.575 216,796 +0.12(+1.55%)
Mar 23, 2018 7.528 7.584 7.455 7.460 171,673 -0.06(-0.74%)
Mar 22, 2018 7.503 7.597 7.498 7.515 228,739 +0.00(+0.00%)
Mar 21, 2018 7.503 7.593 7.503 7.515 171,270 +0.01(+0.17%)
Mar 20, 2018 7.575 7.584 7.503 7.503 205,226 -0.09(-1.13%)
Mar 19, 2018 7.584 7.648 7.511 7.588 313,202 -0.00(-0.06%)
Mar 16, 2018 7.292 7.657 7.292 7.593 509,468 +0.33(+4.49%)
Mar 15, 2018 7.382 7.382 7.207 7.267 355,798 -0.09(-1.17%)
Mar 14, 2018 7.271 7.400 7.202 7.352 446,753 +0.08(+1.06%)
Mar 13, 2018 7.292 7.370 7.185 7.275 221,172 +0.00(+0.06%)
Mar 12, 2018 7.181 7.279 7.181 7.271 194,605 +0.09(+1.31%)
Mar 09, 2018 7.176 7.189 7.086 7.176 134,532 +0.06(+0.78%)
Mar 08, 2018 7.116 7.146 7.061 7.121 101,650 +0.02(+0.30%)
Mar 07, 2018 7.129 7.099 120,787 +0.02(+0.24%)
Mar 06, 2018 7.035 7.086 6.992 7.082 143,983 +0.05(+0.73%)
Mar 05, 2018 6.962 7.095 6.962 7.031 145,316 +0.06(+0.80%)
Mar 02, 2018 6.876 6.992 6.876 6.975 192,312 +0.06(+0.87%)
Mar 01, 2018 6.915 6.996 6.881 6.915 303,506 +0.00(+0.00%)
Feb 28, 2018 7.056 7.056 6.915 6.915 223,781 -0.15(-2.07%)
Feb 27, 2018 7.202 7.232 7.044 7.061 168,983 -0.17(-2.31%)
Feb 26, 2018 7.262 7.262 7.176 7.228 121,932 +0.06(+0.84%)
Feb 23, 2018 7.121 7.185 7.112 7.168 115,854 +0.09(+1.27%)
Feb 22, 2018 7.108 7.136 7.069 7.078 123,662 -0.02(-0.30%)
Feb 21, 2018 7.155 7.301 7.095 7.099 206,653 -0.04(-0.54%)
Feb 20, 2018 7.284 7.370 7.131 7.138 227,562 -0.21(-2.86%)
Feb 16, 2018 7.348 7.348 7.348 0 +0.02(+0.23%)
Feb 15, 2018 7.245 7.331 7.214 7.331 171,669 +0.12(+1.73%)
Feb 14, 2018 7.142 7.215 7.138 7.207 174,573 +0.04(+0.60%)
Feb 13, 2018 7.121 7.211 7.082 7.164 192,486 +0.02(+0.30%)
Feb 12, 2018 7.056 7.155 7.013 7.142 225,438 +0.12(+1.65%)
Feb 09, 2018 7.091 7.125 6.971 7.026 468,788 -0.03(-0.36%)
Feb 08, 2018 7.078 7.176 7.048 7.052 352,481 -0.03(-0.42%)
Feb 07, 2018 7.099 7.167 7.044 7.082 232,693 +0.00(+0.06%)
Feb 06, 2018 6.881 7.125 6.868 7.078 384,278 +0.01(+0.12%)
Feb 05, 2018 7.125 7.129 6.893 7.069 612,242 -0.10(-1.38%)
Feb 02, 2018 7.254 7.271 7.168 7.168 388,258 -0.11(-1.53%)
Feb 01, 2018 7.271 7.357 7.241 7.279 350,856 +0.00(+0.06%)
Jan 31, 2018 7.395 7.434 7.219 7.275 288,495 -0.09(-1.22%)
Jan 30, 2018 7.361 7.430 7.361 7.365 242,060 -0.02(-0.23%)
Jan 29, 2018 7.498 7.498 7.335 7.382 395,240 -0.14(-1.88%)
Jan 26, 2018 7.575 7.575 7.451 7.524 255,462 -0.03(-0.45%)
Jan 25, 2018 7.528 7.580 7.528 7.558 369,976 +0.06(+0.74%)
Jan 24, 2018 7.528 7.580 7.490 7.503 200,095 -0.03(-0.34%)
Jan 23, 2018 7.472 7.554 7.455 7.528 159,639 +0.05(+0.63%)
Jan 22, 2018 7.400 7.515 7.400 7.481 304,150 +0.06(+0.75%)
Jan 19, 2018 7.370 7.464 7.370 7.425 200,294 +0.04(+0.52%)
Jan 18, 2018 7.464 7.485 7.378 7.387 300,072 -0.10(-1.37%)
Jan 17, 2018 7.468 7.511 7.438 7.490 261,285 +0.01(+0.11%)
Jan 16, 2018 7.593 7.631 7.477 7.481 321,475 -0.08(-1.02%)
Jan 12, 2018 7.558 7.558 7.558 0 -0.01(-0.11%)
Jan 11, 2018 7.571 7.588 7.528 7.567 329,735 +0.01(+0.17%)
Jan 10, 2018 7.554 245,860 -0.05(-0.68%)
Jan 09, 2018 7.601 7.614 7.558 7.605 193,568 +0.01(+0.11%)
Jan 08, 2018 7.588 7.640 7.558 7.597 257,215 +0.00(+0.06%)
Jan 05, 2018 7.563 7.622 7.537 7.593 215,433 +0.06(+0.85%)
Jan 04, 2018 7.584 7.601 7.528 7.528 391,114 -0.04(-0.51%)
Jan 03, 2018 7.708 7.750 7.533 7.567 479,150 -0.15(-2.00%)
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.