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 31, 2022 5.554 5.604 5.482 5.568 438,361 -0.02(-0.39%)
Mar 30, 2022 5.684 5.689 5.546 5.590 613,924 -0.12(-2.15%)
Mar 29, 2022 5.754 5.810 5.705 5.712 776,154 +0.01(+0.12%)
Mar 28, 2022 5.719 5.796 5.698 5.705 572,177 -0.01(-0.12%)
Mar 25, 2022 5.712 5.737 5.671 5.712 387,993 +0.01(+0.24%)
Mar 24, 2022 5.678 5.712 5.629 5.698 406,852 +0.04(+0.74%)
Mar 23, 2022 5.719 5.726 5.636 5.657 378,421 -0.03(-0.61%)
Mar 22, 2022 5.545 5.691 5.545 5.691 529,092 +0.22(+3.95%)
Mar 21, 2022 5.517 5.517 5.455 5.475 352,963 +0.00(+0.00%)
Mar 18, 2022 5.461 5.524 5.461 5.475 259,348 +0.00(+0.00%)
Mar 17, 2022 5.461 5.475 5.350 5.475 271,919 +0.10(+1.95%)
Mar 16, 2022 5.510 5.510 5.336 5.371 482,468 -0.01(-0.26%)
Mar 15, 2022 5.440 5.503 5.378 5.385 422,107 -0.02(-0.39%)
Mar 14, 2022 5.426 5.454 5.385 5.405 326,827 +0.03(+0.65%)
Mar 11, 2022 5.371 5.399 5.310 5.371 137,393 +0.01(+0.13%)
Mar 10, 2022 5.343 5.391 5.297 5.364 136,115 +0.02(+0.39%)
Mar 09, 2022 5.399 5.405 5.336 5.343 154,902 +0.01(+0.13%)
Mar 08, 2022 5.231 5.399 5.231 5.336 195,532 +0.04(+0.79%)
Mar 07, 2022 5.294 5.315 5.232 5.294 130,957 +0.00(+0.00%)
Mar 04, 2022 5.273 5.317 5.236 5.294 106,525 +0.00(+0.00%)
Mar 03, 2022 5.301 5.301 5.214 5.294 121,362 +0.01(+0.26%)
Mar 02, 2022 5.224 5.308 5.196 5.280 85,650 +0.11(+2.16%)
Mar 01, 2022 5.231 5.238 5.123 5.168 174,323 -0.08(-1.46%)
Feb 28, 2022 5.203 5.266 5.147 5.245 216,865 +0.03(+0.67%)
Feb 25, 2022 5.224 5.244 5.168 5.210 173,340 +0.04(+0.81%)
Feb 24, 2022 4.882 5.210 4.834 5.168 257,650 +0.15(+3.06%)
Feb 23, 2022 5.294 5.294 4.977 5.015 834,415 -0.28(-5.27%)
Feb 22, 2022 5.433 5.433 5.273 5.294 352,346 -0.18(-3.31%)
Feb 18, 2022 5.475 0 +0.08(+1.42%)
Feb 17, 2022 5.461 5.461 5.357 5.399 142,470 -0.09(-1.65%)
Feb 16, 2022 5.419 5.496 5.405 5.489 111,430 +0.10(+1.81%)
Feb 15, 2022 5.343 5.405 5.336 5.392 146,792 +0.08(+1.58%)
Feb 14, 2022 5.378 5.399 5.308 5.308 232,047 -0.11(-2.06%)
Feb 11, 2022 5.378 5.510 5.378 5.419 253,277 +0.04(+0.78%)
Feb 10, 2022 5.405 5.517 5.371 5.378 157,704 -0.05(-0.90%)
Feb 09, 2022 5.489 5.524 5.412 5.426 145,212 -0.03(-0.64%)
Feb 08, 2022 5.503 5.538 5.454 5.461 88,822 -0.02(-0.38%)
Feb 07, 2022 5.454 5.552 5.440 5.482 109,011 +0.03(+0.51%)
Feb 04, 2022 5.531 5.531 5.378 5.454 196,798 -0.03(-0.51%)
Feb 03, 2022 5.629 5.482 5.482 396,562 -0.19(-3.32%)
Feb 02, 2022 5.650 5.691 5.587 5.671 142,290 +0.04(+0.74%)
Feb 01, 2022 5.643 5.719 5.566 5.629 158,928 -0.03(-0.49%)
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.