Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	7.878	7.943	7.548	7.721	964,224	-0.31(-3.84%)
Feb 27, 2020	8.133	8.263	8.025	8.030	697,250	-0.17(-2.11%)
Feb 26, 2020	8.122	8.360	8.106	8.203	475,410	+0.09(+1.13%)
Feb 25, 2020	8.680	8.691	7.884	8.111	1,101,316	-0.57(-6.55%)
Feb 24, 2020	8.626	8.821	8.501	8.680	576,950	-0.04(-0.43%)
Feb 21, 2020	8.826	8.849	8.696	8.718	262,433	-0.11(-1.29%)
Feb 20, 2020	8.734	8.837	8.718	8.831	217,734	+0.10(+1.12%)
Feb 19, 2020	8.723	8.783	8.697	8.734	117,450	+0.02(+0.25%)
Feb 18, 2020	8.680	8.745	8.642	8.712	178,033	+0.03(+0.31%)
Feb 14, 2020	8.723	8.761	8.615	8.685	178,218	-0.03(-0.31%)
Feb 13, 2020	8.593	8.718	8.588	8.712	203,272	+0.12(+1.39%)
Feb 12, 2020	8.588	8.642	8.534	8.593	231,155	+0.03(+0.38%)
Feb 11, 2020	8.555	8.599	8.512	8.561	179,481	+0.02(+0.19%)
Feb 10, 2020	8.469	8.582	8.469	8.544	162,394	+0.07(+0.83%)
Feb 07, 2020	8.442	8.517	8.439	8.474	232,514	+0.03(+0.32%)
Feb 06, 2020	8.425	8.726	8.393	8.447	688,383	+0.05(+0.58%)
Feb 05, 2020	8.355	8.423	8.263	8.398	326,220	+0.09(+1.11%)
Feb 04, 2020	8.414	8.414	8.214	8.306	368,300	-0.06(-0.78%)

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.