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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.520 +0.050 (+1.44%)
Official Closing Price Updated: 7:00 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 28, 2014 5.392 5.401 5.333 5.356 15,019 -0.05(-0.84%)
Nov 26, 2014 5.381 5.401 5.401 5.401 43,759 +0.04(+0.74%)
Nov 25, 2014 5.375 5.390 5.350 5.361 64,672 +0.00(+0.05%)
Nov 24, 2014 5.356 5.373 5.319 5.358 84,490 +0.01(+0.27%)
Nov 21, 2014 5.324 5.370 5.296 5.344 136,490 +0.03(+0.59%)
Nov 20, 2014 5.299 5.327 5.299 5.313 52,744 +0.01(+0.16%)
Nov 19, 2014 5.302 5.310 5.262 5.305 101,179 +0.01(+0.27%)
Nov 18, 2014 5.290 5.305 5.262 5.290 73,907 +0.02(+0.43%)
Nov 17, 2014 5.183 5.285 5.183 5.268 209,102 +0.10(+1.86%)
Nov 14, 2014 5.078 5.217 5.078 5.171 195,159 +0.11(+2.18%)
Nov 13, 2014 5.259 5.271 4.999 5.061 747,428 -0.25(-4.64%)
Nov 12, 2014 5.299 5.347 5.299 5.307 35,773 -0.02(-0.37%)
Nov 11, 2014 5.327 5.353 5.294 5.327 121,400 +0.01(+0.16%)
Nov 10, 2014 5.330 5.353 5.290 5.319 73,734 +0.01(+0.11%)
Nov 07, 2014 5.330 5.336 5.288 5.313 30,980 +0.01(+0.16%)
Nov 06, 2014 5.341 5.341 5.299 5.305 26,530 -0.02(-0.43%)
Nov 05, 2014 5.353 5.363 5.302 5.327 148,577 -0.02(-0.42%)
Nov 04, 2014 5.353 5.353 5.273 5.350 233,516 +0.01(+0.11%)
Nov 03, 2014 5.307 5.361 5.271 5.344 131,105 +0.07(+1.29%)
Oct 31, 2014 5.313 5.322 5.239 5.276 58,443 -0.02(-0.37%)
Oct 30, 2014 5.237 5.375 5.214 5.296 191,669 +0.03(+0.48%)
Oct 29, 2014 5.288 5.296 5.248 5.271 71,077 -0.02(-0.43%)
Oct 28, 2014 5.296 5.299 5.271 5.293 54,335 +0.01(+0.11%)
Oct 27, 2014 5.313 5.316 5.268 5.288 107,874 -0.01(-0.16%)
Oct 24, 2014 5.313 5.336 5.285 5.296 60,846 +0.01(+0.21%)
Oct 23, 2014 5.285 5.318 5.265 5.285 68,794 +0.03(+0.54%)
Oct 22, 2014 5.262 5.324 5.208 5.256 231,092 +0.03(+0.49%)
Oct 21, 2014 5.075 5.250 5.075 5.231 375,706 +0.14(+2.84%)
Oct 20, 2014 4.996 5.089 4.996 5.086 106,222 +0.06(+1.18%)
Oct 17, 2014 5.030 5.064 5.007 5.027 140,517 +0.04(+0.85%)
Oct 16, 2014 4.931 4.999 4.888 4.984 237,331 +0.00(+0.06%)
Oct 15, 2014 5.016 5.058 4.899 4.982 156,478 -0.08(-1.51%)
Oct 14, 2014 5.075 5.120 5.043 5.058 204,130 +0.01(+0.28%)
Oct 13, 2014 5.129 5.157 5.041 5.044 282,156 -0.09(-1.82%)
Oct 10, 2014 5.208 5.225 5.137 5.137 215,172 -0.07(-1.41%)
Oct 09, 2014 5.254 5.259 5.211 5.211 157,255 -0.03(-0.54%)
Oct 08, 2014 5.231 5.242 5.200 5.239 131,331 +0.02(+0.38%)
Oct 07, 2014 5.205 5.271 5.193 5.220 156,634 +0.02(+0.44%)
Oct 06, 2014 5.191 5.242 5.188 5.197 250,617 -0.01(-0.22%)
Oct 03, 2014 5.222 5.248 5.191 5.208 78,403 -0.01(-0.22%)
Oct 02, 2014 5.237 5.254 5.140 5.220 199,348 -0.04(-0.81%)
Oct 01, 2014 5.271 5.305 5.203 5.262 151,178 -0.04(-0.70%)
Sep 30, 2014 5.324 5.333 5.290 5.299 182,236 -0.06(-1.06%)
Sep 29, 2014 5.290 5.356 5.290 5.356 77,941 +0.03(+0.59%)
Sep 26, 2014 5.426 5.432 5.296 5.324 158,384 -0.04(-0.74%)
Sep 25, 2014 5.331 5.372 5.309 5.364 96,602 +0.02(+0.47%)
Sep 24, 2014 5.301 5.345 5.301 5.339 158,356 +0.02(+0.47%)
Sep 23, 2014 5.348 5.348 5.298 5.314 97,595 -0.02(-0.41%)
Sep 22, 2014 5.386 5.406 5.331 5.337 172,045 -0.07(-1.38%)
Sep 19, 2014 5.353 5.466 5.337 5.411 351,606 +0.06(+1.08%)
Sep 18, 2014 5.359 5.370 5.329 5.353 93,446 -0.02(-0.41%)
Sep 17, 2014 5.367 5.383 5.334 5.375 78,453 -0.01(-0.20%)
Sep 16, 2014 5.389 5.408 5.284 5.386 693,043 -0.02(-0.36%)
Sep 15, 2014 5.419 5.428 5.383 5.406 56,375 -0.03(-0.56%)
Sep 12, 2014 5.519 5.519 5.436 5.436 84,223 -0.06(-1.10%)
Sep 11, 2014 5.458 5.524 5.450 5.497 63,689 +0.01(+0.25%)
Sep 10, 2014 5.510 5.510 5.444 5.483 112,505 -0.01(-0.25%)
Sep 09, 2014 5.519 5.519 5.488 5.497 95,069 -0.00(-0.05%)
Sep 08, 2014 5.519 5.524 5.471 5.499 76,358 -0.01(-0.25%)
Sep 05, 2014 5.488 5.516 5.439 5.513 220,937 +0.05(+0.86%)
Sep 04, 2014 5.508 5.508 5.450 5.466 155,178 -0.01(-0.20%)
Sep 03, 2014 5.510 5.546 5.450 5.477 227,344 -0.00(-0.05%)
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.