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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.790 +0.070 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 5.891 5.960 5.876 5.935 56,523 +0.04(+0.75%)
Oct 28, 2016 5.916 5.960 5.883 5.891 71,273 -0.04(-0.62%)
Oct 27, 2016 5.975 5.997 5.916 5.927 38,012 -0.06(-0.92%)
Oct 26, 2016 5.968 6.038 5.966 5.982 48,536 -0.00(-0.06%)
Oct 25, 2016 5.942 6.023 5.942 5.986 128,407 +0.04(+0.74%)
Oct 24, 2016 5.949 5.993 5.931 5.942 56,008 -0.01(-0.12%)
Oct 21, 2016 5.927 5.949 5.909 5.949 26,366 +0.04(+0.62%)
Oct 20, 2016 5.938 5.938 5.913 5.913 48,871 -0.00(-0.06%)
Oct 19, 2016 5.938 5.946 5.913 5.916 20,607 +0.00(+0.06%)
Oct 18, 2016 5.946 5.946 5.891 5.913 114,582 -0.03(-0.43%)
Oct 17, 2016 5.949 5.997 5.920 5.938 55,856 -0.01(-0.12%)
Oct 14, 2016 5.964 6.004 5.920 5.946 37,841 +0.00(+0.06%)
Oct 13, 2016 5.953 5.990 5.942 5.942 188,628 -0.01(-0.19%)
Oct 12, 2016 6.034 6.034 5.924 5.953 177,733 -0.06(-1.04%)
Oct 11, 2016 6.045 6.045 6.008 6.015 79,336 -0.02(-0.36%)
Oct 10, 2016 6.012 6.111 6.012 6.038 41,193 +0.01(+0.24%)
Oct 07, 2016 6.031 6.067 6.023 6.023 44,229 +0.00(+0.00%)
Oct 06, 2016 6.052 6.052 6.019 6.023 68,313 -0.03(-0.49%)
Oct 05, 2016 6.064 6.137 6.045 6.052 79,328 -0.01(-0.12%)
Oct 04, 2016 6.251 6.251 5.953 6.060 224,468 -0.22(-3.45%)
Oct 03, 2016 6.320 6.320 6.241 6.276 76,264 -0.01(-0.12%)
Sep 30, 2016 6.331 6.360 6.255 6.284 41,950 -0.02(-0.29%)
Sep 29, 2016 6.368 6.379 6.284 6.302 41,244 -0.04(-0.69%)
Sep 28, 2016 6.419 6.430 6.265 6.346 120,703 -0.06(-0.97%)
Sep 27, 2016 6.287 6.437 6.287 6.408 225,052 +0.14(+2.16%)
Sep 26, 2016 6.305 6.391 6.270 6.273 208,624 -0.03(-0.51%)
Sep 23, 2016 6.262 6.330 6.252 6.305 121,699 +0.06(+0.97%)
Sep 22, 2016 6.248 6.266 6.229 6.244 113,771 +0.06(+0.98%)
Sep 21, 2016 6.176 6.212 6.158 6.183 76,099 +0.02(+0.35%)
Sep 20, 2016 6.162 6.162 6.126 6.162 56,103 +0.01(+0.12%)
Sep 19, 2016 6.073 6.176 6.073 6.155 98,257 +0.10(+1.59%)
Sep 16, 2016 6.123 6.162 6.055 6.058 165,130 -0.05(-0.76%)
Sep 15, 2016 5.951 6.108 5.944 6.105 140,945 +0.15(+2.58%)
Sep 14, 2016 5.894 5.969 5.894 5.951 42,531 +0.04(+0.66%)
Sep 13, 2016 5.933 5.983 5.894 5.912 34,122 -0.01(-0.24%)
Sep 12, 2016 5.894 5.965 5.830 5.926 72,662 -0.01(-0.24%)
Sep 09, 2016 6.066 6.066 5.930 5.940 106,204 -0.12(-2.00%)
Sep 08, 2016 6.041 6.076 6.019 6.062 63,897 +0.04(+0.65%)
Sep 07, 2016 5.983 6.026 5.973 6.023 101,826 +0.05(+0.84%)
Sep 06, 2016 5.948 5.976 5.935 5.973 91,054 +0.04(+0.66%)
Sep 02, 2016 5.855 5.933 5.933 5.933 49,270 +0.08(+1.28%)
Sep 01, 2016 5.901 5.948 5.819 5.858 59,403 -0.04(-0.73%)
Aug 31, 2016 5.930 5.930 5.880 5.901 95,751 +0.04(+0.67%)
Aug 30, 2016 5.801 5.867 5.762 5.862 161,409 +0.11(+1.86%)
Aug 29, 2016 5.790 5.801 5.735 5.755 70,932 +0.04(+0.62%)
Aug 26, 2016 5.751 5.765 5.705 5.719 92,470 -0.00(-0.06%)
Aug 25, 2016 5.739 5.765 5.712 5.723 83,229 +0.01(+0.13%)
Aug 24, 2016 5.773 5.773 5.705 5.715 46,238 +0.01(+0.19%)
Aug 23, 2016 5.712 5.755 5.701 5.705 164,127 -0.02(-0.37%)
Aug 22, 2016 5.712 5.751 5.705 5.726 87,977 +0.03(+0.44%)
Aug 19, 2016 5.680 5.719 5.680 5.701 54,952 +0.01(+0.13%)
Aug 18, 2016 5.694 5.726 5.694 5.694 63,913 -0.02(-0.31%)
Aug 17, 2016 5.733 5.733 5.698 5.712 91,384 -0.01(-0.19%)
Aug 16, 2016 5.715 5.733 5.705 5.723 110,986 +0.01(+0.19%)
Aug 15, 2016 5.715 5.733 5.680 5.712 127,841 -0.00(-0.06%)
Aug 12, 2016 5.692 5.730 5.669 5.715 160,110 +0.04(+0.69%)
Aug 11, 2016 5.737 5.737 5.665 5.676 88,548 -0.03(-0.56%)
Aug 10, 2016 5.608 5.715 5.608 5.708 217,793 +0.12(+2.17%)
Aug 09, 2016 5.555 5.612 5.545 5.587 115,784 +0.03(+0.58%)
Aug 08, 2016 5.580 5.601 5.551 5.555 95,488 -0.00(-0.06%)
Aug 05, 2016 5.473 5.562 5.473 5.558 85,097 +0.08(+1.50%)
Aug 04, 2016 5.562 5.562 5.473 5.476 46,143 -0.10(-1.86%)
Aug 03, 2016 5.573 5.587 5.527 5.580 45,370 +0.01(+0.19%)
Aug 02, 2016 5.569 5.583 5.537 5.569 26,244 +0.00(+0.06%)
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.