Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.490 3.500 3.410 3.460 358,720 -0.03(-0.86%)
Mar 26, 2024 3.624 3.624 3.480 3.490 504,690 -0.12(-3.19%)
Mar 25, 2024 3.595 3.653 3.567 3.605 429,419 +0.03(+0.80%)
Mar 22, 2024 3.548 3.604 3.509 3.576 381,195 +0.07(+1.91%)
Mar 21, 2024 3.519 3.548 3.471 3.509 251,317 -0.02(-0.54%)
Mar 20, 2024 3.423 3.538 3.389 3.528 339,686 +0.12(+3.66%)
Mar 19, 2024 3.327 3.433 3.313 3.404 268,366 +0.08(+2.31%)
Mar 18, 2024 3.279 3.356 3.231 3.327 386,661 +0.04(+1.17%)
Mar 15, 2024 3.231 3.298 3.222 3.289 320,924 +0.10(+3.00%)
Mar 14, 2024 3.260 3.290 3.164 3.193 194,525 -0.09(-2.63%)
Mar 13, 2024 3.298 3.375 3.260 3.279 143,896 -0.02(-0.58%)
Mar 12, 2024 3.241 3.298 3.202 3.298 138,923 +0.05(+1.47%)
Mar 11, 2024 3.164 3.259 3.154 3.250 211,569 +0.11(+3.35%)
Mar 08, 2024 3.452 3.480 3.106 3.145 1,016,855 -0.38(-10.87%)
Mar 07, 2024 3.509 3.538 3.500 3.528 175,426 +0.03(+0.82%)
Mar 06, 2024 3.471 3.528 3.437 3.500 137,044 +0.04(+1.11%)
Mar 05, 2024 3.423 3.480 3.385 3.461 176,679 +0.05(+1.40%)
Mar 04, 2024 3.365 3.423 3.356 3.413 163,252 +0.03(+0.85%)
Mar 01, 2024 3.337 3.394 3.337 3.385 176,278 -0.01(-0.28%)
Feb 29, 2024 3.375 3.404 3.341 3.394 112,977 +0.08(+2.31%)
Feb 28, 2024 3.394 3.394 3.317 3.317 125,310 -0.05(-1.42%)
Feb 27, 2024 3.327 3.375 3.317 3.365 161,781 +0.04(+1.15%)
Feb 26, 2024 3.375 3.404 3.308 3.327 219,996 -0.06(-1.70%)
Feb 23, 2024 3.375 3.442 3.370 3.385 199,103 +0.01(+0.28%)
Feb 22, 2024 3.423 3.466 3.361 3.375 137,626 -0.04(-1.12%)
Feb 21, 2024 3.442 3.454 3.356 3.413 196,312 -0.02(-0.56%)
Feb 20, 2024 3.375 3.447 3.361 3.432 173,370 -0.06(-1.65%)
Feb 16, 2024 3.461 3.504 3.418 3.490 139,814 +0.01(+0.28%)
Feb 15, 2024 3.375 3.500 3.375 3.480 273,461 +0.12(+3.42%)
Feb 14, 2024 3.375 3.404 3.346 3.365 125,787 +0.00(+0.00%)
Feb 13, 2024 3.432 3.432 3.327 3.365 307,814 -0.08(-2.23%)
Feb 12, 2024 3.365 3.472 3.346 3.442 191,385 +0.11(+3.16%)
Feb 09, 2024 3.327 3.361 3.317 3.337 148,814 +0.00(+0.00%)
Feb 08, 2024 3.337 3.356 3.309 3.337 76,777 +0.01(+0.29%)
Feb 07, 2024 3.423 3.452 3.308 3.327 227,780 -0.08(-2.25%)
Feb 06, 2024 3.423 3.471 3.365 3.404 217,909 -0.04(-1.11%)
Feb 05, 2024 3.423 3.452 3.375 3.442 188,661 -0.01(-0.28%)
Feb 02, 2024 3.461 3.480 3.423 3.452 188,693 -0.05(-1.37%)
Feb 01, 2024 3.461 3.509 3.394 3.500 308,633 +0.06(+1.67%)
Jan 31, 2024 3.548 3.548 3.437 3.442 289,547 -0.09(-2.45%)
Jan 30, 2024 3.615 3.639 3.528 3.528 294,618 -0.12(-3.41%)
Jan 29, 2024 3.691 3.738 3.634 3.653 234,172 -0.06(-1.55%)
Jan 26, 2024 3.691 3.749 3.691 3.711 215,884 +0.01(+0.26%)
Jan 25, 2024 3.643 3.701 3.624 3.701 187,869 +0.09(+2.39%)
Jan 24, 2024 3.653 3.653 3.586 3.615 260,655 +0.01(+0.27%)
Jan 23, 2024 3.653 3.677 3.586 3.605 330,984 -0.04(-1.05%)
Jan 22, 2024 3.691 3.744 3.643 3.643 227,267 -0.03(-0.78%)
Jan 19, 2024 3.768 3.768 3.653 3.672 326,084 -0.07(-1.79%)
Jan 18, 2024 3.826 3.826 3.696 3.739 106,541 -0.03(-0.76%)
Jan 17, 2024 3.739 3.821 3.715 3.768 217,272 +0.01(+0.26%)
Jan 16, 2024 3.816 3.826 3.744 3.758 245,859 -0.08(-2.00%)
Jan 12, 2024 3.826 3.888 3.806 3.835 132,529 +0.04(+1.01%)
Jan 11, 2024 3.854 3.893 3.792 3.797 187,998 -0.08(-1.98%)
Jan 10, 2024 3.893 3.921 3.835 3.874 266,907 -0.02(-0.49%)
Jan 09, 2024 3.883 3.931 3.859 3.893 172,915 -0.04(-0.98%)
Jan 08, 2024 3.826 3.936 3.816 3.931 303,209 +0.15(+4.06%)
Jan 05, 2024 3.768 3.854 3.768 3.778 166,388 +0.00(+0.00%)
Jan 04, 2024 3.816 3.830 3.768 3.778 182,284 -0.04(-1.00%)
Jan 03, 2024 3.883 3.878 3.806 3.816 285,197 -0.07(-1.73%)
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.