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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.510 +0.040 (+1.15%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 8, 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 (%)
Nov 30, 2016 6.668 6.717 6.598 6.598 137,569 -0.11(-1.61%)
Nov 29, 2016 6.668 6.737 6.635 6.706 189,726 +0.06(+0.90%)
Nov 28, 2016 6.631 6.668 6.631 6.646 242,381 -0.02(-0.28%)
Nov 25, 2016 6.557 6.665 6.557 6.665 106,538 +0.13(+1.94%)
Nov 23, 2016 6.538 6.538 6.538 0 -0.07(-1.13%)
Nov 22, 2016 6.530 6.612 6.530 6.612 105,454 +0.09(+1.43%)
Nov 21, 2016 6.411 6.530 6.404 6.519 155,860 +0.11(+1.69%)
Nov 18, 2016 6.378 6.426 6.329 6.411 115,144 +0.08(+1.24%)
Nov 17, 2016 6.288 6.378 6.288 6.333 136,745 +0.01(+0.18%)
Nov 16, 2016 6.188 6.363 6.188 6.322 273,423 +0.13(+2.11%)
Nov 15, 2016 6.221 6.221 6.069 6.191 139,129 +0.01(+0.12%)
Nov 14, 2016 6.255 6.292 6.184 6.184 127,806 -0.04(-0.60%)
Nov 11, 2016 6.169 6.240 6.132 6.221 116,411 +0.07(+1.21%)
Nov 10, 2016 6.143 6.232 6.092 6.147 113,845 +0.06(+1.04%)
Nov 09, 2016 6.046 6.124 5.961 6.083 86,048 +0.01(+0.12%)
Nov 08, 2016 5.990 6.076 5.990 6.076 33,146 +0.08(+1.37%)
Nov 07, 2016 6.013 6.069 5.985 5.994 43,993 -0.02(-0.31%)
Nov 04, 2016 5.998 6.098 5.990 6.013 45,233 +0.01(+0.19%)
Nov 03, 2016 6.013 6.110 5.975 6.001 77,915 -0.03(-0.43%)
Nov 02, 2016 5.979 6.072 5.964 6.028 115,367 +0.04(+0.75%)
Nov 01, 2016 6.046 6.046 5.979 5.983 30,824 -0.04(-0.62%)
Oct 31, 2016 5.975 6.046 5.961 6.020 55,721 +0.04(+0.75%)
Oct 28, 2016 6.001 6.046 5.968 5.975 70,262 -0.04(-0.62%)
Oct 27, 2016 6.061 6.083 6.001 6.013 37,473 -0.06(-0.92%)
Oct 26, 2016 6.054 6.124 6.052 6.069 47,848 -0.00(-0.06%)
Oct 25, 2016 6.028 6.110 6.028 6.072 126,585 +0.04(+0.74%)
Oct 24, 2016 6.035 6.080 6.016 6.028 55,214 -0.01(-0.12%)
Oct 21, 2016 6.013 6.035 5.994 6.035 25,992 +0.04(+0.62%)
Oct 20, 2016 6.024 6.024 5.998 5.998 48,178 -0.00(-0.06%)
Oct 19, 2016 6.024 6.031 5.998 6.001 20,315 +0.00(+0.06%)
Oct 18, 2016 6.031 6.031 5.975 5.998 112,956 -0.03(-0.43%)
Oct 17, 2016 6.035 6.083 6.005 6.024 55,063 -0.01(-0.12%)
Oct 14, 2016 6.050 6.091 6.005 6.031 37,304 +0.00(+0.06%)
Oct 13, 2016 6.039 6.076 6.028 6.028 185,951 -0.01(-0.18%)
Oct 12, 2016 6.121 6.121 6.009 6.039 175,211 -0.06(-1.04%)
Oct 11, 2016 6.132 6.132 6.095 6.102 78,210 -0.02(-0.37%)
Oct 10, 2016 6.098 6.199 6.098 6.124 40,608 +0.01(+0.24%)
Oct 07, 2016 6.118 6.154 6.110 6.110 43,601 +0.00(+0.00%)
Oct 06, 2016 6.139 6.139 6.106 6.110 67,344 -0.03(-0.49%)
Oct 05, 2016 6.151 6.225 6.132 6.139 78,202 -0.01(-0.12%)
Oct 04, 2016 6.340 6.340 6.039 6.147 221,283 -0.22(-3.45%)
Oct 03, 2016 6.411 6.411 6.331 6.367 75,182 -0.01(-0.12%)
Sep 30, 2016 6.422 6.452 6.345 6.374 41,354 -0.02(-0.29%)
Sep 29, 2016 6.460 6.471 6.374 6.393 40,659 -0.04(-0.69%)
Sep 28, 2016 6.512 6.523 6.355 6.437 118,991 -0.06(-0.97%)
Sep 27, 2016 6.377 6.530 6.377 6.501 221,858 +0.14(+2.16%)
Sep 26, 2016 6.396 6.483 6.360 6.363 205,664 -0.03(-0.51%)
Sep 23, 2016 6.352 6.421 6.342 6.396 119,972 +0.06(+0.97%)
Sep 22, 2016 6.338 6.356 6.319 6.334 112,157 +0.06(+0.98%)
Sep 21, 2016 6.265 6.301 6.247 6.272 75,020 +0.02(+0.35%)
Sep 20, 2016 6.251 6.251 6.214 6.251 55,307 +0.01(+0.12%)
Sep 19, 2016 6.160 6.265 6.160 6.243 96,863 +0.10(+1.59%)
Sep 16, 2016 6.211 6.251 6.142 6.146 162,787 -0.05(-0.76%)
Sep 15, 2016 6.037 6.196 6.029 6.193 138,945 +0.16(+2.58%)
Sep 14, 2016 5.979 6.055 5.979 6.037 41,928 +0.04(+0.66%)
Sep 13, 2016 6.019 6.069 5.979 5.997 33,638 -0.01(-0.24%)
Sep 12, 2016 5.979 6.051 5.914 6.011 71,631 -0.01(-0.24%)
Sep 09, 2016 6.153 6.153 6.015 6.026 104,697 -0.12(-2.00%)
Sep 08, 2016 6.127 6.164 6.106 6.149 62,990 +0.04(+0.65%)
Sep 07, 2016 6.069 6.113 6.059 6.109 100,381 +0.05(+0.84%)
Sep 06, 2016 6.033 6.062 6.021 6.059 89,762 +0.04(+0.66%)
Sep 02, 2016 5.939 6.019 6.019 6.019 48,570 +0.08(+1.28%)
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.