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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.700 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 4.814 4.859 4.784 4.859 187,441 +0.06(+1.25%)
Aug 30, 2022 4.919 4.919 4.784 4.799 220,588 -0.08(-1.69%)
Aug 29, 2022 4.919 4.927 4.882 4.882 200,143 -0.04(-0.76%)
Aug 26, 2022 4.957 4.957 4.891 4.919 210,553 +0.02(+0.31%)
Aug 25, 2022 4.912 4.961 4.904 4.904 158,989 -0.01(-0.15%)
Aug 24, 2022 4.897 4.949 4.889 4.912 157,636 -0.02(-0.30%)
Aug 23, 2022 4.957 4.957 4.897 4.927 425,445 +0.00(+0.00%)
Aug 22, 2022 4.979 4.987 4.886 4.927 301,663 -0.10(-1.94%)
Aug 19, 2022 5.092 5.100 5.002 5.024 162,660 -0.07(-1.33%)
Aug 18, 2022 5.152 5.152 5.092 5.092 160,210 -0.03(-0.59%)
Aug 17, 2022 5.182 5.182 5.077 5.122 255,759 -0.06(-1.16%)
Aug 16, 2022 5.235 5.235 5.145 5.182 315,122 -0.04(-0.72%)
Aug 15, 2022 5.212 5.220 5.152 5.220 339,946 +0.03(+0.58%)
Aug 12, 2022 5.197 5.227 5.175 5.190 202,116 +0.02(+0.44%)
Aug 11, 2022 5.212 5.220 5.145 5.167 233,167 -0.01(-0.15%)
Aug 10, 2022 5.257 5.257 5.160 5.175 258,654 -0.02(-0.29%)
Aug 09, 2022 5.205 5.205 5.130 5.190 209,102 +0.01(+0.14%)
Aug 08, 2022 5.190 5.220 5.160 5.182 231,615 +0.03(+0.58%)
Aug 05, 2022 5.115 5.220 5.115 5.152 321,449 -0.02(-0.44%)
Aug 04, 2022 5.257 5.366 5.152 5.175 399,014 -0.23(-4.17%)
Aug 03, 2022 5.325 5.415 5.325 5.400 255,586 +0.05(+0.84%)
Aug 02, 2022 5.505 5.505 5.325 5.355 311,281 -0.13(-2.33%)
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.