Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	5.553	5.613	5.378	5.469	418,816	-0.13(-2.27%)
Nov 27, 2020	5.577	5.632	5.523	5.595	139,164	-0.01(-0.22%)
Nov 25, 2020	5.626	5.728	5.541	5.607	289,595	-0.03(-0.54%)
Nov 24, 2020	5.559	5.704	5.559	5.638	412,067	+0.14(+2.52%)
Nov 23, 2020	5.463	5.583	5.432	5.499	349,949	+0.05(+0.89%)
Nov 20, 2020	5.408	5.487	5.354	5.451	273,359	+0.02(+0.33%)
Nov 19, 2020	5.378	5.438	5.251	5.432	390,915	+0.07(+1.35%)
Nov 18, 2020	5.396	5.601	5.360	5.360	332,295	-0.01(-0.22%)
Nov 17, 2020	5.541	5.565	5.330	5.372	513,065	-0.21(-3.78%)
Nov 16, 2020	5.547	5.613	5.493	5.583	368,140	+0.11(+2.10%)
Nov 13, 2020	5.251	5.517	5.233	5.469	452,285	+0.25(+4.74%)
Nov 12, 2020	5.137	5.245	5.052	5.221	503,939	+0.08(+1.65%)
Nov 11, 2020	5.112	5.203	5.016	5.137	1,131,584	-0.10(-1.85%)
Nov 10, 2020	5.523	5.650	5.203	5.233	1,557,466	-0.75(-12.60%)
Nov 09, 2020	6.042	6.157	5.976	5.988	466,836	+0.08(+1.33%)
Nov 06, 2020	6.217	6.229	5.885	5.909	283,465	-0.30(-4.77%)
Nov 05, 2020	6.066	6.211	6.066	6.205	195,243	+0.13(+2.09%)
Nov 04, 2020	6.066	6.169	5.939	6.078	273,445	+0.08(+1.31%)
Nov 03, 2020	5.734	6.030	5.734	6.000	394,419	+0.29(+5.07%)

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.