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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.430 +0.050 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 5.043 5.107 5.003 5.043 347,201 +0.03(+0.64%)
Mar 28, 2014 5.094 5.094 5.000 5.011 410,280 +0.01(+0.16%)
Mar 27, 2014 4.969 5.016 4.948 5.003 356,451 +0.04(+0.74%)
Mar 26, 2014 4.914 5.060 4.906 4.966 950,567 +0.07(+1.44%)
Mar 25, 2014 4.843 4.895 4.827 4.895 206,327 +0.08(+1.58%)
Mar 24, 2014 4.814 4.873 4.798 4.819 194,217 +0.03(+0.55%)
Mar 21, 2014 4.822 4.882 4.791 4.793 333,807 -0.03(-0.54%)
Mar 20, 2014 4.793 4.830 4.793 4.819 155,598 +0.01(+0.22%)
Mar 19, 2014 4.819 4.851 4.806 4.809 382,012 +0.02(+0.49%)
Mar 18, 2014 4.774 4.790 4.733 4.785 169,358 +0.01(+0.11%)
Mar 17, 2014 4.835 4.859 4.728 4.780 304,512 -0.01(-0.27%)
Mar 14, 2014 4.819 4.825 4.783 4.793 203,735 -0.01(-0.16%)
Mar 13, 2014 4.819 4.830 4.767 4.801 261,259 -0.01(-0.11%)
Mar 12, 2014 4.806 4.806 4.780 4.806 135,692 +0.00(+0.00%)
Mar 11, 2014 4.832 4.874 4.783 4.806 531,899 -0.02(-0.33%)
Mar 10, 2014 4.662 4.851 4.662 4.822 377,064 +0.13(+2.85%)
Mar 07, 2014 4.788 4.788 4.636 4.688 373,166 -0.09(-1.81%)
Mar 06, 2014 4.777 4.791 4.733 4.775 67,886 +0.00(+0.00%)
Mar 05, 2014 4.775 4.843 4.775 4.775 93,515 +0.00(+0.00%)
Mar 04, 2014 4.736 4.775 4.713 4.775 236,137 +0.08(+1.73%)
Mar 03, 2014 4.762 4.775 4.688 4.694 102,961 -0.07(-1.43%)
Feb 28, 2014 4.812 4.812 4.754 4.762 31,020 -0.04(-0.82%)
Feb 27, 2014 4.791 4.812 4.767 4.801 45,669 -0.01(-0.27%)
Feb 26, 2014 4.764 4.869 4.757 4.814 192,731 +0.05(+1.16%)
Feb 25, 2014 4.783 4.830 4.746 4.759 102,006 -0.02(-0.38%)
Feb 24, 2014 4.771 4.777 4.751 4.777 73,891 +0.02(+0.50%)
Feb 21, 2014 4.806 4.840 4.709 4.754 87,777 -0.05(-1.04%)
Feb 20, 2014 4.845 4.870 4.785 4.804 124,215 -0.04(-0.92%)
Feb 19, 2014 4.882 4.903 4.843 4.848 143,366 -0.02(-0.43%)
Feb 18, 2014 4.890 4.911 4.832 4.869 156,599 +0.01(+0.27%)
Feb 14, 2014 4.832 4.856 4.856 4.856 35,124 +0.04(+0.76%)
Feb 13, 2014 4.894 4.908 4.817 4.819 44,994 -0.04(-0.92%)
Feb 12, 2014 4.872 4.893 4.814 4.864 169,041 +0.01(+0.11%)
Feb 11, 2014 4.819 4.872 4.806 4.859 85,101 +0.06(+1.31%)
Feb 10, 2014 4.814 4.843 4.793 4.796 23,896 -0.02(-0.33%)
Feb 07, 2014 4.827 4.887 4.793 4.812 104,236 +0.01(+0.27%)
Feb 06, 2014 4.764 4.885 4.762 4.798 132,542 +0.04(+0.83%)
Feb 05, 2014 4.791 4.825 4.728 4.759 184,637 -0.01(-0.11%)
Feb 04, 2014 4.793 4.838 4.749 4.764 167,442 -0.01(-0.16%)
Feb 03, 2014 4.728 4.796 4.728 4.772 184,844 +0.04(+0.94%)
Jan 31, 2014 4.720 4.762 4.715 4.728 39,190 -0.00(-0.06%)
Jan 30, 2014 4.746 4.767 4.702 4.730 80,741 +0.01(+0.22%)
Jan 29, 2014 4.749 4.759 4.691 4.720 122,489 -0.03(-0.61%)
Jan 28, 2014 4.722 4.767 4.683 4.749 136,963 +0.00(+0.00%)
Jan 27, 2014 4.819 4.832 4.631 4.749 117,706 -0.07(-1.47%)
Jan 24, 2014 4.882 4.950 4.791 4.819 138,345 -0.06(-1.29%)
Jan 23, 2014 4.911 4.950 4.846 4.882 86,914 -0.04(-0.85%)
Jan 22, 2014 4.932 4.978 4.911 4.924 53,000 -0.02(-0.42%)
Jan 21, 2014 4.953 4.984 4.898 4.945 142,335 +0.00(+0.00%)
Jan 17, 2014 4.969 4.945 4.945 4.945 141,262 -0.05(-0.94%)
Jan 16, 2014 4.977 4.992 4.924 4.992 388,540 +0.03(+0.58%)
Jan 15, 2014 4.958 4.979 4.932 4.963 497,836 +0.01(+0.11%)
Jan 14, 2014 4.884 5.000 4.846 4.958 1,395,323 +0.11(+2.27%)
Jan 13, 2014 4.843 4.859 4.832 4.848 312,251 +0.01(+0.27%)
Jan 10, 2014 4.846 4.859 4.785 4.835 98,257 +0.00(+0.05%)
Jan 09, 2014 4.872 4.874 4.819 4.832 212,264 -0.01(-0.27%)
Jan 08, 2014 4.848 4.882 4.832 4.846 323,289 -0.00(-0.05%)
Jan 07, 2014 4.872 4.916 4.832 4.848 700,311 -0.02(-0.43%)
Jan 06, 2014 4.906 4.945 4.848 4.869 236,504 -0.00(-0.05%)
Jan 03, 2014 4.864 4.917 4.846 4.872 187,130 +0.03(+0.54%)
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.