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 (%)
Dec 31, 2021 5.810 5.845 5.726 5.768 322,033 -0.07(-1.19%)
Dec 30, 2021 5.838 5.929 5.798 5.838 532,576 -0.06(-0.95%)
Dec 29, 2021 5.921 5.934 5.846 5.894 608,995 -0.03(-0.57%)
Dec 28, 2021 5.900 5.948 5.880 5.928 384,583 +0.03(+0.46%)
Dec 27, 2021 5.887 5.941 5.779 5.900 887,630 +0.06(+1.04%)
Dec 23, 2021 5.806 5.907 5.765 5.840 279,107 +0.08(+1.41%)
Dec 22, 2021 5.644 5.833 5.644 5.759 316,575 +0.09(+1.55%)
Dec 21, 2021 5.536 5.725 5.532 5.671 348,179 +0.20(+3.58%)
Dec 20, 2021 5.468 5.529 5.292 5.475 549,973 +0.02(+0.37%)
Dec 17, 2021 5.502 5.550 5.414 5.454 532,260 -0.04(-0.74%)
Dec 16, 2021 5.610 5.704 5.495 5.495 329,700 -0.12(-2.17%)
Dec 15, 2021 5.542 5.630 5.461 5.617 382,673 +0.10(+1.84%)
Dec 14, 2021 5.495 5.603 5.468 5.515 485,792 +0.01(+0.25%)
Dec 13, 2021 5.846 5.873 5.475 5.502 980,810 -0.37(-6.33%)
Dec 10, 2021 5.955 6.015 5.846 5.873 353,380 -0.06(-1.03%)
Dec 09, 2021 5.955 5.982 5.887 5.934 190,833 -0.03(-0.57%)
Dec 08, 2021 5.928 5.982 5.900 5.968 207,926 +0.07(+1.15%)
Dec 07, 2021 5.819 5.961 5.813 5.900 221,384 +0.10(+1.75%)
Dec 06, 2021 5.792 5.887 5.732 5.799 285,879 +0.05(+0.82%)
Dec 03, 2021 5.833 5.833 5.732 5.752 194,615 -0.08(-1.39%)
Dec 02, 2021 5.698 5.840 5.684 5.833 214,799 +0.14(+2.37%)
Dec 01, 2021 5.873 5.873 5.698 5.698 380,443 -0.08(-1.40%)
Nov 30, 2021 5.941 5.941 5.704 5.779 517,099 -0.16(-2.73%)
Nov 29, 2021 6.015 6.036 5.921 5.941 295,154 -0.05(-0.79%)
Nov 26, 2021 6.002 6.009 5.928 5.988 398,991 -0.05(-0.78%)
Nov 24, 2021 6.015 6.076 6.002 6.036 205,081 +0.03(+0.45%)
Nov 23, 2021 6.015 6.029 6.002 6.009 189,127 -0.01(-0.11%)
Nov 22, 2021 6.042 6.049 6.009 6.015 299,277 -0.02(-0.34%)
Nov 19, 2021 6.056 6.066 6.022 6.036 300,880 -0.04(-0.67%)
Nov 18, 2021 6.083 6.083 6.049 6.076 217,258 -0.01(-0.11%)
Nov 17, 2021 6.096 6.096 6.049 6.083 293,704 -0.04(-0.66%)
Nov 16, 2021 6.117 6.130 6.069 6.124 224,376 +0.03(+0.56%)
Nov 15, 2021 6.151 6.178 6.090 6.090 146,588 -0.05(-0.88%)
Nov 12, 2021 6.090 6.164 6.080 6.144 254,652 +0.03(+0.55%)
Nov 11, 2021 6.110 6.121 6.096 6.110 89,035 +0.01(+0.22%)
Nov 10, 2021 6.124 6.096 427,858 -0.11(-1.85%)
Nov 09, 2021 6.205 6.238 6.184 6.211 153,587 +0.02(+0.33%)
Nov 08, 2021 6.191 6.215 6.164 6.191 147,909 +0.00(+0.00%)
Nov 05, 2021 6.124 6.205 6.124 6.191 212,091 +0.07(+1.10%)
Nov 04, 2021 6.151 6.205 6.124 6.124 158,968 -0.07(-1.09%)
Nov 03, 2021 6.124 6.205 6.124 6.191 224,380 +0.05(+0.77%)
Nov 02, 2021 6.184 6.188 6.117 6.144 170,254 -0.07(-1.09%)
Nov 01, 2021 6.164 6.222 6.188 6.211 194,616 +0.05(+0.77%)
Oct 29, 2021 6.151 6.205 6.124 6.164 126,641 -0.01(-0.11%)
Oct 28, 2021 6.211 6.225 6.151 6.171 136,274 -0.03(-0.44%)
Oct 27, 2021 6.184 6.245 6.165 6.198 177,895 +0.01(+0.22%)
Oct 26, 2021 6.232 6.184 209,310 -0.03(-0.44%)
Oct 25, 2021 6.211 6.245 6.178 6.211 145,956 +0.01(+0.11%)
Oct 22, 2021 6.225 6.252 6.191 6.205 93,450 -0.01(-0.22%)
Oct 21, 2021 6.151 6.252 6.151 6.218 142,682 +0.05(+0.77%)
Oct 20, 2021 6.151 6.198 6.137 6.171 103,438 +0.01(+0.22%)
Oct 19, 2021 6.178 6.191 6.137 6.157 126,078 +0.03(+0.55%)
Oct 18, 2021 6.090 6.144 6.090 6.124 142,103 -0.01(-0.22%)
Oct 15, 2021 6.218 6.239 6.137 6.137 139,903 -0.08(-1.30%)
Oct 14, 2021 6.218 6.245 6.178 6.218 128,808 +0.02(+0.33%)
Oct 13, 2021 6.191 6.211 6.151 6.198 85,693 +0.02(+0.33%)
Oct 12, 2021 6.171 6.205 6.151 6.178 126,032 +0.01(+0.11%)
Oct 11, 2021 6.151 6.211 6.137 6.171 146,749 +0.03(+0.55%)
Oct 08, 2021 6.117 6.151 6.117 6.137 86,351 +0.05(+0.89%)
Oct 07, 2021 6.096 6.150 6.083 6.083 109,490 +0.01(+0.22%)
Oct 06, 2021 6.083 6.110 6.022 6.069 217,761 -0.05(-0.77%)
Oct 05, 2021 6.063 6.116 6.020 6.117 225,348 +0.09(+1.57%)
Oct 04, 2021 5.995 6.140 5.995 6.022 331,281 +0.03(+0.45%)
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.