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 (%)
Jan 31, 2022	5.468	5.657		5.657	154,508	+0.16(+2.92%)
Jan 28, 2022	5.482	5.496	5.350	5.496	200,148	+0.05(+0.90%)
Jan 27, 2022	5.587	5.650	5.424	5.447	213,228	-0.10(-1.88%)
Jan 26, 2022	5.691	5.789	5.538	5.552	297,673	-0.06(-1.00%)
Jan 25, 2022	5.531	5.629	5.447	5.608	328,982	+0.09(+1.64%)
Jan 24, 2022	5.545	5.545	5.196	5.517	793,477	-0.13(-2.35%)
Jan 21, 2022	5.629	5.684	5.552	5.650	579,126	-0.01(-0.12%)
Jan 20, 2022	5.754	5.758	5.643	5.657	374,163	-0.10(-1.82%)
Jan 19, 2022	5.838	5.838	5.754	5.761	132,503	-0.05(-0.84%)
Jan 18, 2022	5.810	5.852	5.772	5.810	219,920	-0.01(-0.24%)
Jan 14, 2022				5.824	0	-0.03(-0.60%)
Jan 13, 2022	5.915	5.943	5.845	5.859	163,830	+0.00(+0.00%)
Jan 12, 2022	5.957	5.957	5.859	5.859	123,425	-0.06(-1.06%)
Jan 11, 2022	5.894	5.957	5.852	5.922	150,271	+0.07(+1.19%)
Jan 10, 2022	5.859	5.880	5.838	5.852	112,627	-0.02(-0.36%)
Jan 07, 2022	5.845	5.908	5.817	5.873	145,283	+0.03(+0.60%)
Jan 06, 2022	5.789	5.873	5.754	5.838	114,412	+0.06(+0.97%)
Jan 05, 2022	5.838	5.929	5.775	5.782	168,915	-0.06(-0.96%)
Jan 04, 2022	5.859	5.908	5.824	5.838	276,319	-0.02(-0.36%)

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.