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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.470 -0.080 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 29, 2016 5.613 5.642 5.553 5.588 70,712 +0.00(+0.00%)
Jul 28, 2016 5.635 5.635 5.540 5.588 38,699 -0.03(-0.52%)
Jul 27, 2016 5.653 5.653 5.566 5.617 63,023 +0.01(+0.13%)
Jul 26, 2016 5.595 5.646 5.576 5.609 85,918 +0.02(+0.39%)
Jul 25, 2016 5.606 5.609 5.548 5.588 29,200 +0.02(+0.39%)
Jul 22, 2016 5.588 5.617 5.493 5.566 384,654 +0.02(+0.33%)
Jul 21, 2016 5.591 5.598 5.528 5.548 77,523 -0.01(-0.26%)
Jul 20, 2016 5.613 5.617 5.535 5.562 319,317 -0.01(-0.26%)
Jul 19, 2016 5.537 5.617 5.499 5.577 216,209 +0.12(+2.12%)
Jul 18, 2016 5.472 5.540 5.428 5.461 333,331 +0.03(+0.53%)
Jul 15, 2016 5.504 5.530 5.414 5.432 273,705 -0.05(-0.99%)
Jul 14, 2016 5.533 5.533 5.461 5.486 176,720 -0.04(-0.66%)
Jul 13, 2016 5.526 5.569 5.472 5.522 144,873 -0.00(-0.07%)
Jul 12, 2016 5.577 5.577 5.508 5.526 203,647 +0.00(+0.00%)
Jul 11, 2016 5.548 5.562 5.511 5.526 98,778 +0.01(+0.20%)
Jul 08, 2016 5.555 5.544 5.504 5.515 151,538 -0.03(-0.52%)
Jul 07, 2016 5.624 5.624 5.526 5.544 127,973 -0.07(-1.16%)
Jul 06, 2016 5.588 5.635 5.580 5.609 148,751 +0.00(+0.00%)
Jul 05, 2016 5.678 5.678 5.577 5.609 106,883 -0.04(-0.71%)
Jul 01, 2016 5.642 5.649 5.649 5.649 75,340 +0.01(+0.13%)
Jun 30, 2016 5.660 5.685 5.617 5.642 183,929 -0.00(-0.06%)
Jun 29, 2016 5.675 5.696 5.635 5.646 161,688 -0.01(-0.19%)
Jun 28, 2016 5.689 5.689 5.631 5.656 153,301 +0.06(+1.04%)
Jun 27, 2016 5.605 5.616 5.570 5.598 220,099 +0.02(+0.38%)
Jun 24, 2016 5.567 5.634 5.539 5.577 172,360 -0.05(-0.81%)
Jun 23, 2016 5.619 5.651 5.592 5.623 139,742 +0.01(+0.13%)
Jun 22, 2016 5.630 5.648 5.605 5.616 132,225 -0.01(-0.13%)
Jun 21, 2016 5.619 5.651 5.584 5.623 114,390 -0.01(-0.19%)
Jun 20, 2016 5.595 5.634 5.595 5.634 89,303 +0.04(+0.69%)
Jun 17, 2016 5.574 5.602 5.551 5.595 231,024 +0.03(+0.57%)
Jun 16, 2016 5.549 5.581 5.549 5.563 65,580 -0.00(-0.06%)
Jun 15, 2016 5.602 5.602 5.546 5.567 179,193 -0.01(-0.25%)
Jun 14, 2016 5.521 5.598 5.507 5.581 160,501 +0.08(+1.40%)
Jun 13, 2016 5.497 5.546 5.497 5.504 56,144 -0.02(-0.44%)
Jun 10, 2016 5.521 5.549 5.512 5.528 70,463 -0.01(-0.13%)
Jun 09, 2016 5.549 5.549 5.507 5.535 76,926 -0.01(-0.25%)
Jun 08, 2016 5.544 5.549 5.481 5.549 151,142 +0.05(+0.96%)
Jun 07, 2016 5.384 5.497 5.384 5.497 39,730 +0.03(+0.51%)
Jun 06, 2016 5.395 5.483 5.342 5.468 145,419 +0.03(+0.58%)
Jun 03, 2016 5.521 5.542 5.433 5.437 68,868 -0.10(-1.84%)
Jun 02, 2016 5.472 5.563 5.472 5.539 73,655 +0.07(+1.22%)
Jun 01, 2016 5.468 5.490 5.426 5.472 67,106 +0.00(+0.06%)
May 31, 2016 5.444 5.479 5.437 5.468 115,831 +0.06(+1.10%)
May 27, 2016 5.349 5.409 5.409 5.409 115,028 +0.06(+1.18%)
May 26, 2016 5.324 5.377 5.324 5.346 94,496 +0.00(+0.07%)
May 25, 2016 5.342 5.370 5.307 5.342 89,761 +0.00(+0.00%)
May 24, 2016 5.346 5.381 5.328 5.342 60,668 -0.01(-0.13%)
May 23, 2016 5.335 5.367 5.307 5.349 158,474 +0.04(+0.66%)
May 20, 2016 5.286 5.322 5.258 5.314 86,954 +0.05(+1.00%)
May 19, 2016 5.289 5.289 5.201 5.261 72,909 -0.02(-0.47%)
May 18, 2016 5.307 5.321 5.286 5.286 128,709 +0.00(+0.00%)
May 17, 2016 5.261 5.303 5.247 5.286 83,589 +0.03(+0.60%)
May 16, 2016 5.187 5.259 5.184 5.254 89,309 +0.08(+1.49%)
May 13, 2016 5.121 5.177 5.121 5.177 98,873 +0.05(+1.03%)
May 12, 2016 5.107 5.128 5.100 5.124 101,079 +0.04(+0.69%)
May 11, 2016 5.075 5.107 5.051 5.089 102,289 +0.03(+0.63%)
May 10, 2016 5.057 5.075 5.046 5.058 16,881 +0.00(+0.07%)
May 09, 2016 5.026 5.068 5.026 5.054 32,748 -0.00(-0.07%)
May 06, 2016 4.966 5.058 4.966 5.058 30,707 +0.04(+0.77%)
May 05, 2016 4.970 5.042 4.970 5.019 75,816 +0.05(+0.99%)
May 04, 2016 4.980 5.008 4.970 4.970 31,558 -0.01(-0.28%)
May 03, 2016 5.019 5.019 4.970 4.984 24,873 -0.05(-0.91%)
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.