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 (%)
Mar 31, 2020 3.755 3.852 3.379 3.527 768,463 -0.30(-7.74%)
Mar 30, 2020 4.694 4.716 3.812 3.823 798,344 -0.67(-14.83%)
Mar 27, 2020 4.207 4.846 4.007 4.489 768,646 +0.02(+0.48%)
Mar 26, 2020 3.530 4.944 3.476 4.467 1,317,019 +1.07(+31.58%)
Mar 25, 2020 2.973 3.834 2.881 3.395 936,123 +0.53(+18.30%)
Mar 24, 2020 2.761 3.059 2.718 2.870 481,761 +0.20(+7.51%)
Mar 23, 2020 3.168 3.173 2.507 2.669 605,819 -0.50(-15.87%)
Mar 20, 2020 3.292 3.920 3.124 3.173 918,793 -0.07(-2.17%)
Mar 19, 2020 2.594 3.492 2.572 3.243 873,884 +0.67(+26.11%)
Mar 18, 2020 4.142 4.142 2.231 2.572 1,372,353 -1.74(-40.33%)
Mar 17, 2020 4.462 4.619 4.066 4.310 852,688 -0.03(-0.62%)
Mar 16, 2020 4.482 5.009 4.308 4.337 531,708 -0.56(-11.39%)
Mar 13, 2020 5.453 5.691 4.825 4.895 1,186,212 -0.29(-5.64%)
Mar 12, 2020 6.281 6.373 4.998 5.187 878,188 -1.45(-21.80%)
Mar 11, 2020 6.503 6.747 6.444 6.633 655,504 +0.03(+0.49%)
Mar 10, 2020 6.703 6.855 6.373 6.601 470,569 +0.01(+0.16%)
Mar 09, 2020 7.304 7.304 6.584 6.590 543,899 -0.95(-12.57%)
Mar 06, 2020 7.646 7.678 7.364 7.537 430,493 -0.31(-3.93%)
Mar 05, 2020 7.846 7.911 7.803 7.846 358,417 -0.11(-1.36%)
Mar 04, 2020 7.943 8.025 7.868 7.954 287,618 +0.09(+1.10%)
Mar 03, 2020 8.133 8.144 7.824 7.868 489,723 -0.28(-3.46%)
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.