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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 6.126 6.193 6.121 6.152 544,627 +0.06(+0.92%)
Aug 29, 2019 6.121 6.167 6.039 6.095 488,078 -0.02(-0.25%)
Aug 28, 2019 6.085 6.172 6.039 6.111 530,236 +0.01(+0.08%)
Aug 27, 2019 6.203 6.218 6.054 6.106 731,815 -0.10(-1.65%)
Aug 26, 2019 6.193 6.269 6.177 6.208 494,021 +0.04(+0.66%)
Aug 23, 2019 6.300 6.300 6.116 6.167 952,952 -0.16(-2.58%)
Aug 22, 2019 6.366 6.402 6.228 6.331 626,196 -0.06(-0.88%)
Aug 21, 2019 6.673 6.673 6.279 6.387 1,110,070 -0.28(-4.22%)
Aug 20, 2019 6.765 6.786 6.668 6.668 510,194 -0.12(-1.73%)
Aug 19, 2019 6.801 6.847 6.741 6.786 566,407 -0.01(-0.15%)
Aug 16, 2019 6.765 6.842 6.750 6.796 446,066 +0.03(+0.38%)
Aug 15, 2019 6.873 6.885 6.653 6.770 872,478 -0.10(-1.49%)
Aug 14, 2019 7.006 7.011 6.857 6.873 769,749 -0.19(-2.68%)
Aug 13, 2019 7.098 7.154 7.026 7.062 776,893 -0.04(-0.58%)
Aug 12, 2019 7.318 7.318 7.082 7.103 999,598 -0.22(-3.07%)
Aug 09, 2019 7.057 7.343 7.011 7.328 1,603,181 -0.28(-3.70%)
Aug 08, 2019 7.497 7.647 7.426 7.609 424,778 +0.11(+1.50%)
Aug 07, 2019 7.568 7.583 7.486 7.497 493,031 -0.10(-1.35%)
Aug 06, 2019 7.629 7.701 7.573 7.599 391,827 -0.03(-0.40%)
Aug 05, 2019 7.778 7.808 7.543 7.629 716,227 -0.19(-2.48%)
Aug 02, 2019 7.824 7.854 7.752 7.824 376,057 -0.03(-0.33%)
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.