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, 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%)
Mar 02, 2020 7.694 8.160 7.678 8.149 389,176 +0.43(+5.54%)
Feb 28, 2020 7.878 7.943 7.548 7.721 964,224 -0.31(-3.84%)
Feb 27, 2020 8.133 8.263 8.025 8.030 697,250 -0.17(-2.11%)
Feb 26, 2020 8.122 8.360 8.106 8.203 475,410 +0.09(+1.13%)
Feb 25, 2020 8.680 8.691 7.884 8.111 1,101,316 -0.57(-6.55%)
Feb 24, 2020 8.626 8.821 8.501 8.680 576,950 -0.04(-0.43%)
Feb 21, 2020 8.826 8.849 8.696 8.718 262,433 -0.11(-1.29%)
Feb 20, 2020 8.734 8.837 8.718 8.831 217,734 +0.10(+1.12%)
Feb 19, 2020 8.723 8.783 8.697 8.734 117,450 +0.02(+0.25%)
Feb 18, 2020 8.680 8.745 8.642 8.712 178,033 +0.03(+0.31%)
Feb 14, 2020 8.723 8.761 8.615 8.685 178,218 -0.03(-0.31%)
Feb 13, 2020 8.593 8.718 8.588 8.712 203,272 +0.12(+1.39%)
Feb 12, 2020 8.588 8.642 8.534 8.593 231,155 +0.03(+0.38%)
Feb 11, 2020 8.555 8.599 8.512 8.561 179,481 +0.02(+0.19%)
Feb 10, 2020 8.469 8.582 8.469 8.544 162,394 +0.07(+0.83%)
Feb 07, 2020 8.442 8.517 8.439 8.474 232,514 +0.03(+0.32%)
Feb 06, 2020 8.425 8.726 8.393 8.447 688,383 +0.05(+0.58%)
Feb 05, 2020 8.355 8.423 8.263 8.398 326,220 +0.09(+1.11%)
Feb 04, 2020 8.414 8.414 8.214 8.306 368,300 -0.06(-0.78%)
Feb 03, 2020 8.339 8.404 8.257 8.371 268,832 +0.05(+0.65%)
Jan 31, 2020 8.263 8.360 8.236 8.317 443,236 +0.07(+0.85%)
Jan 30, 2020 8.117 8.274 8.117 8.247 292,462 +0.11(+1.33%)
Jan 29, 2020 8.052 8.171 8.052 8.138 406,344 +0.09(+1.08%)
Jan 28, 2020 7.949 8.057 7.936 8.052 221,926 +0.15(+1.92%)
Jan 27, 2020 7.992 8.052 7.851 7.900 430,959 -0.16(-2.01%)
Jan 24, 2020 8.041 8.122 8.030 8.063 285,149 +0.01(+0.13%)
Jan 23, 2020 7.949 8.073 7.943 8.052 287,795 +0.09(+1.16%)
Jan 22, 2020 7.987 8.068 7.960 7.960 293,018 -0.05(-0.61%)
Jan 21, 2020 7.960 8.046 7.933 8.008 244,142 +0.06(+0.75%)
Jan 17, 2020 7.987 8.008 7.927 7.949 270,005 -0.03(-0.34%)
Jan 16, 2020 8.035 8.079 7.954 7.976 328,606 -0.04(-0.54%)
Jan 15, 2020 7.889 8.030 7.884 8.019 260,754 +0.12(+1.58%)
Jan 14, 2020 7.873 7.954 7.857 7.895 197,502 +0.02(+0.28%)
Jan 13, 2020 7.813 7.916 7.813 7.873 333,635 +0.05(+0.62%)
Jan 10, 2020 7.851 7.873 7.803 7.824 337,044 -0.03(-0.34%)
Jan 09, 2020 7.884 7.900 7.846 7.851 258,752 -0.03(-0.41%)
Jan 08, 2020 7.900 7.943 7.873 7.884 308,300 -0.02(-0.21%)
Jan 07, 2020 7.938 7.987 7.889 7.900 286,729 -0.04(-0.55%)
Jan 06, 2020 7.905 7.992 7.905 7.943 247,697 +0.04(+0.48%)
Jan 03, 2020 7.878 7.922 7.862 7.905 346,648 +0.03(+0.34%)
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.