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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.765 +0.025 (+0.67%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 27, 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 (%)
Feb 29, 2024 3.245 3.272 3.213 3.263 117,508 +0.07(+2.31%)
Feb 28, 2024 3.263 3.263 3.189 3.189 130,336 -0.05(-1.42%)
Feb 27, 2024 3.199 3.245 3.189 3.236 168,270 +0.04(+1.15%)
Feb 26, 2024 3.245 3.272 3.180 3.199 228,820 -0.06(-1.70%)
Feb 23, 2024 3.245 3.309 3.240 3.254 207,089 +0.01(+0.28%)
Feb 22, 2024 3.291 3.332 3.231 3.245 143,146 -0.04(-1.12%)
Feb 21, 2024 3.309 3.320 3.226 3.282 204,186 -0.02(-0.56%)
Feb 20, 2024 3.245 3.314 3.231 3.300 180,323 -0.06(-1.65%)
Feb 16, 2024 3.328 3.369 3.286 3.355 145,422 +0.01(+0.28%)
Feb 15, 2024 3.245 3.365 3.245 3.346 284,428 +0.11(+3.42%)
Feb 14, 2024 3.245 3.272 3.217 3.236 130,832 +0.00(+0.00%)
Feb 13, 2024 3.300 3.300 3.199 3.236 320,160 -0.07(-2.23%)
Feb 12, 2024 3.236 3.338 3.217 3.309 199,061 +0.10(+3.16%)
Feb 09, 2024 3.199 3.232 3.189 3.208 154,782 +0.00(+0.00%)
Feb 08, 2024 3.208 3.226 3.181 3.208 79,857 +0.01(+0.29%)
Feb 07, 2024 3.291 3.319 3.180 3.199 236,916 -0.07(-2.25%)
Feb 06, 2024 3.291 3.337 3.236 3.272 226,649 -0.04(-1.11%)
Feb 05, 2024 3.291 3.319 3.245 3.309 196,228 -0.01(-0.28%)
Feb 02, 2024 3.328 3.346 3.291 3.319 196,261 -0.05(-1.37%)
Feb 01, 2024 3.328 3.374 3.263 3.365 321,011 +0.06(+1.67%)
Jan 31, 2024 3.411 3.411 3.305 3.309 301,160 -0.08(-2.45%)
Jan 30, 2024 3.475 3.498 3.392 3.392 306,435 -0.12(-3.41%)
Jan 29, 2024 3.549 3.594 3.494 3.512 243,564 -0.06(-1.55%)
Jan 26, 2024 3.549 3.604 3.549 3.567 224,542 +0.01(+0.26%)
Jan 25, 2024 3.503 3.558 3.484 3.558 195,404 +0.08(+2.39%)
Jan 24, 2024 3.512 3.512 3.448 3.475 271,109 +0.01(+0.27%)
Jan 23, 2024 3.512 3.535 3.448 3.466 344,259 -0.04(-1.05%)
Jan 22, 2024 3.549 3.600 3.503 3.503 236,382 -0.03(-0.78%)
Jan 19, 2024 3.623 3.623 3.512 3.531 339,162 -0.06(-1.79%)
Jan 18, 2024 3.678 3.678 3.554 3.595 110,814 -0.03(-0.76%)
Jan 17, 2024 3.595 3.673 3.572 3.623 225,986 +0.01(+0.26%)
Jan 16, 2024 3.669 3.678 3.600 3.614 255,720 -0.07(-2.00%)
Jan 12, 2024 3.678 3.738 3.660 3.687 137,844 +0.04(+1.01%)
Jan 11, 2024 3.706 3.743 3.646 3.650 195,538 -0.07(-1.98%)
Jan 10, 2024 3.743 3.770 3.687 3.724 277,612 -0.02(-0.49%)
Jan 09, 2024 3.733 3.779 3.710 3.743 179,850 -0.04(-0.98%)
Jan 08, 2024 3.678 3.784 3.669 3.779 315,370 +0.15(+4.06%)
Jan 05, 2024 3.623 3.706 3.623 3.632 173,062 +0.00(+0.00%)
Jan 04, 2024 3.669 3.683 3.623 3.632 189,595 -0.04(-1.00%)
Jan 03, 2024 3.733 3.729 3.660 3.669 296,636 -0.06(-1.73%)
Jan 02, 2024 3.743 3.770 3.724 3.733 301,190 +0.01(+0.25%)
Dec 29, 2023 3.816 3.816 3.715 3.724 488,903 -0.10(-2.65%)
Dec 28, 2023 3.899 3.899 3.816 3.826 403,372 -0.07(-1.89%)
Dec 27, 2023 3.855 3.908 3.792 3.899 1,043,419 +0.04(+1.15%)
Dec 26, 2023 3.739 3.871 3.721 3.855 501,695 +0.14(+3.84%)
Dec 22, 2023 3.677 3.721 3.668 3.712 318,308 +0.04(+0.97%)
Dec 21, 2023 3.677 3.690 3.614 3.677 505,049 +0.04(+0.98%)
Dec 20, 2023 3.659 3.792 3.606 3.641 830,893 -0.02(-0.49%)
Dec 19, 2023 3.695 3.775 3.659 3.659 959,050 +0.08(+2.24%)
Dec 18, 2023 3.712 3.757 3.516 3.579 1,991,649 -0.07(-1.95%)
Dec 15, 2023 3.668 3.721 3.641 3.650 1,137,383 -0.07(-1.91%)
Dec 14, 2023 3.712 3.801 3.463 3.721 3,271,761 +0.02(+0.48%)
Dec 13, 2023 3.534 3.703 3.516 3.703 552,363 +0.17(+4.79%)
Dec 12, 2023 3.561 3.561 3.516 3.534 364,613 -0.03(-0.75%)
Dec 11, 2023 3.561 3.579 3.521 3.561 290,395 +0.02(+0.50%)
Dec 08, 2023 3.508 3.561 3.499 3.543 183,619 +0.07(+2.05%)
Dec 07, 2023 3.499 3.516 3.472 3.472 163,354 -0.03(-0.76%)
Dec 06, 2023 3.516 3.561 3.492 3.499 213,190 -0.02(-0.51%)
Dec 05, 2023 3.516 3.534 3.499 3.516 121,389 +0.00(+0.00%)
Dec 04, 2023 3.543 3.561 3.481 3.516 273,831 -0.07(-1.99%)
Dec 01, 2023 3.472 3.588 3.472 3.588 284,164 +0.08(+2.28%)
Nov 30, 2023 3.561 3.561 3.499 3.508 135,633 -0.04(-1.01%)
Nov 29, 2023 3.543 3.560 3.508 3.543 159,043 +0.02(+0.51%)
Nov 28, 2023 3.508 3.525 3.454 3.525 153,056 +0.04(+1.02%)
Nov 27, 2023 3.472 3.508 3.454 3.490 155,165 -0.02(-0.51%)
Nov 24, 2023 3.445 3.516 3.445 3.508 81,460 +0.04(+1.29%)
Nov 22, 2023 3.472 3.552 3.445 3.463 170,690 -0.02(-0.51%)
Nov 21, 2023 3.490 3.490 3.454 3.481 99,154 -0.01(-0.26%)
Nov 20, 2023 3.347 3.499 3.324 3.490 247,507 +0.12(+3.43%)
Nov 17, 2023 3.321 3.374 3.285 3.374 116,814 +0.07(+2.16%)
Nov 16, 2023 3.347 3.352 3.276 3.303 139,564 -0.04(-1.07%)
Nov 15, 2023 3.321 3.348 3.307 3.338 122,458 +0.02(+0.54%)
Nov 14, 2023 3.089 3.347 3.080 3.321 511,954 +0.28(+9.06%)
Nov 13, 2023 3.071 3.076 3.040 3.045 148,421 -0.04(-1.44%)
Nov 10, 2023 3.134 3.134 3.080 3.089 152,135 -0.02(-0.57%)
Nov 09, 2023 3.178 3.196 3.089 3.107 129,749 -0.05(-1.69%)
Nov 08, 2023 3.134 3.169 3.120 3.160 97,876 +0.00(+0.00%)
Nov 07, 2023 3.151 3.205 3.076 3.160 234,286 +0.02(+0.57%)
Nov 06, 2023 3.214 3.232 3.089 3.143 244,275 -0.01(-0.28%)
Nov 03, 2023 3.027 3.165 2.982 3.151 472,368 +0.32(+11.32%)
Nov 02, 2023 2.760 2.840 2.733 2.831 246,317 +0.10(+3.58%)
Nov 01, 2023 2.671 2.733 2.617 2.733 349,437 +0.09(+3.37%)
Oct 31, 2023 2.537 2.751 2.537 2.644 370,600 +0.15(+6.07%)
Oct 30, 2023 2.493 2.520 2.475 2.493 186,572 -0.01(-0.36%)
Oct 27, 2023 2.493 2.537 2.466 2.502 207,311 +0.02(+0.72%)
Oct 26, 2023 2.466 2.555 2.466 2.484 216,706 +0.02(+0.72%)
Oct 25, 2023 2.573 2.582 2.466 2.466 252,995 -0.10(-3.82%)
Oct 24, 2023 2.564 2.607 2.564 2.564 125,313 -0.02(-0.69%)
Oct 23, 2023 2.662 2.671 2.537 2.582 255,136 -0.10(-3.65%)
Oct 20, 2023 2.680 2.697 2.653 2.680 209,071 +0.01(+0.33%)
Oct 19, 2023 2.804 2.893 2.662 2.671 404,540 -0.13(-4.76%)
Oct 18, 2023 2.884 2.916 2.795 2.804 226,681 -0.11(-3.67%)
Oct 17, 2023 2.893 2.938 2.893 2.911 152,709 -0.02(-0.61%)
Oct 16, 2023 2.929 2.965 2.920 2.929 158,835 +0.01(+0.30%)
Oct 13, 2023 3.000 3.000 2.893 2.920 185,375 -0.05(-1.80%)
Oct 12, 2023 3.071 3.071 2.973 2.973 121,978 -0.09(-2.91%)
Oct 11, 2023 3.054 3.080 3.036 3.062 109,629 +0.00(+0.00%)
Oct 10, 2023 3.089 3.103 3.054 3.062 182,248 +0.02(+0.58%)
Oct 09, 2023 3.000 3.054 2.938 3.045 126,410 +0.03(+0.89%)
Oct 06, 2023 2.991 3.049 2.982 3.018 87,992 +0.03(+0.89%)
Oct 05, 2023 2.956 3.009 2.951 2.991 152,950 +0.03(+0.90%)
Oct 04, 2023 2.982 3.014 2.920 2.965 243,447 -0.03(-0.89%)
Oct 03, 2023 3.116 3.125 2.973 2.991 372,085 -0.14(-4.55%)
Oct 02, 2023 3.241 3.249 3.116 3.134 635,053 -0.18(-5.38%)
Sep 29, 2023 3.356 3.374 3.303 3.312 180,482 -0.02(-0.53%)
Sep 28, 2023 3.383 3.445 3.250 3.330 360,049 +0.00(+0.00%)
Sep 27, 2023 3.398 3.415 3.312 3.330 245,197 -0.05(-1.52%)
Sep 26, 2023 3.458 3.466 3.364 3.381 250,022 -0.07(-1.99%)
Sep 25, 2023 3.466 3.490 3.449 3.449 170,745 -0.02(-0.49%)
Sep 22, 2023 3.449 3.492 3.441 3.466 181,320 +0.02(+0.50%)
Sep 21, 2023 3.569 3.569 3.441 3.449 244,621 -0.10(-2.89%)
Sep 20, 2023 3.526 3.578 3.505 3.552 256,353 +0.05(+1.47%)
Sep 19, 2023 3.509 3.526 3.484 3.501 139,810 +0.01(+0.25%)
Sep 18, 2023 3.501 3.544 3.469 3.492 345,719 -0.01(-0.24%)
Sep 15, 2023 3.415 3.501 3.415 3.501 304,803 +0.10(+3.02%)
Sep 14, 2023 3.381 3.424 3.372 3.398 100,415 +0.04(+1.28%)
Sep 13, 2023 3.424 3.424 3.355 3.355 209,265 -0.05(-1.51%)
Sep 12, 2023 3.424 3.466 3.398 3.407 197,220 -0.01(-0.25%)
Sep 11, 2023 3.364 3.424 3.364 3.415 126,935 +0.06(+1.79%)
Sep 08, 2023 3.338 3.372 3.338 3.355 104,310 +0.01(+0.26%)
Sep 07, 2023 3.364 3.381 3.347 3.347 75,509 -0.02(-0.51%)
Sep 06, 2023 3.381 3.386 3.355 3.364 94,374 -0.03(-0.76%)
Sep 05, 2023 3.424 3.428 3.389 3.389 146,526 -0.07(-1.98%)
Sep 01, 2023 3.381 3.475 3.381 3.458 213,857 +0.09(+2.54%)
Aug 31, 2023 3.355 3.381 3.338 3.372 152,668 +0.01(+0.25%)
Aug 30, 2023 3.364 3.372 3.330 3.364 130,916 +0.03(+0.77%)
Aug 29, 2023 3.364 3.398 3.338 3.338 251,661 -0.03(-1.02%)
Aug 28, 2023 3.304 3.372 3.304 3.372 138,378 +0.07(+2.07%)
Aug 25, 2023 3.287 3.308 3.248 3.304 236,888 +0.06(+1.85%)
Aug 24, 2023 3.235 3.312 3.235 3.244 179,267 -0.03(-0.79%)
Aug 23, 2023 3.235 3.270 3.175 3.270 343,023 +0.07(+2.14%)
Aug 22, 2023 3.244 3.287 3.167 3.201 378,015 -0.03(-1.06%)
Aug 21, 2023 3.287 3.308 3.210 3.235 348,681 -0.04(-1.31%)
Aug 18, 2023 3.244 3.282 3.235 3.278 171,385 +0.02(+0.52%)
Aug 17, 2023 3.304 3.329 3.240 3.261 286,198 -0.05(-1.55%)
Aug 16, 2023 3.355 3.381 3.287 3.312 346,223 -0.04(-1.28%)
Aug 15, 2023 3.424 3.425 3.355 3.355 317,471 -0.08(-2.24%)
Aug 14, 2023 3.501 3.501 3.428 3.432 307,468 -0.08(-2.20%)
Aug 11, 2023 3.492 3.518 3.476 3.509 110,851 +0.02(+0.49%)
Aug 10, 2023 3.544 3.544 3.475 3.492 229,795 -0.03(-0.97%)
Aug 09, 2023 3.552 3.569 3.501 3.526 258,236 -0.06(-1.67%)
Aug 08, 2023 3.526 3.586 3.492 3.586 287,679 +0.03(+0.96%)
Aug 07, 2023 3.612 3.655 3.501 3.552 501,729 -0.03(-0.72%)
Aug 04, 2023 3.552 3.620 3.544 3.578 325,667 +0.01(+0.24%)
Aug 03, 2023 3.621 3.672 3.544 3.569 540,019 -0.04(-1.18%)
Aug 02, 2023 3.680 3.689 3.608 3.612 267,328 -0.08(-2.09%)
Aug 01, 2023 3.689 3.749 3.680 3.689 308,168 -0.03(-0.92%)
Jul 31, 2023 3.835 3.835 3.706 3.723 443,841 -0.09(-2.47%)
Jul 28, 2023 3.877 3.877 3.783 3.817 220,841 -0.03(-0.67%)
Jul 27, 2023 3.783 3.894 3.783 3.843 557,411 +0.07(+1.81%)
Jul 26, 2023 3.706 3.779 3.706 3.775 221,020 +0.07(+1.85%)
Jul 25, 2023 3.698 3.740 3.689 3.706 197,267 +0.00(+0.00%)
Jul 24, 2023 3.646 3.715 3.646 3.706 225,168 +0.07(+1.88%)
Jul 21, 2023 3.698 3.715 3.633 3.638 230,346 -0.05(-1.39%)
Jul 20, 2023 3.672 3.706 3.651 3.689 189,903 +0.02(+0.47%)
Jul 19, 2023 3.621 3.680 3.615 3.672 309,841 +0.05(+1.42%)
Jul 18, 2023 3.535 3.629 3.535 3.621 483,207 +0.08(+2.17%)
Jul 17, 2023 3.578 3.591 3.509 3.544 504,820 -0.04(-1.19%)
Jul 14, 2023 3.621 3.638 3.582 3.586 331,204 -0.04(-1.18%)
Jul 13, 2023 3.621 3.655 3.603 3.629 364,357 +0.03(+0.71%)
Jul 12, 2023 3.621 3.646 3.603 3.603 554,806 -0.01(-0.24%)
Jul 11, 2023 3.663 3.672 3.608 3.612 780,419 -0.06(-1.63%)
Jul 10, 2023 3.749 3.749 3.616 3.672 950,894 -0.06(-1.61%)
Jul 07, 2023 3.766 3.835 3.732 3.732 599,962 -0.03(-0.91%)
Jul 06, 2023 3.954 3.954 3.757 3.766 862,512 -0.19(-4.76%)
Jul 05, 2023 4.031 4.049 3.950 3.954 771,962 -0.12(-2.94%)
Jul 03, 2023 4.083 4.118 4.040 4.074 549,023 -0.06(-1.45%)
Jun 30, 2023 4.160 4.194 4.083 4.134 760,474 -0.04(-1.02%)
Jun 29, 2023 4.143 4.190 4.126 4.177 630,101 +0.01(+0.21%)
Jun 28, 2023 4.152 4.185 4.069 4.168 640,012 +0.04(+1.01%)
Jun 27, 2023 4.085 4.152 4.052 4.127 641,077 +0.04(+1.02%)
Jun 26, 2023 4.011 4.102 3.977 4.085 611,490 +0.09(+2.29%)
Jun 23, 2023 4.035 4.052 3.994 3.994 441,673 -0.10(-2.43%)
Jun 22, 2023 4.060 4.102 4.006 4.094 816,690 +0.09(+2.28%)
Jun 21, 2023 3.952 4.035 3.952 4.002 422,509 +0.03(+0.84%)
Jun 20, 2023 3.977 4.035 3.927 3.969 1,207,399 -0.04(-1.04%)
Jun 16, 2023 4.276 4.276 3.944 4.011 2,058,710 -0.27(-6.40%)
Jun 15, 2023 4.243 4.318 4.243 4.285 450,999 -0.13(-3.01%)
May 08, 2023 4.409 4.476 4.380 4.417 412,950 +0.04(+0.95%)
May 05, 2023 4.318 4.401 4.293 4.376 284,771 +0.12(+2.93%)
May 04, 2023 4.351 4.351 4.218 4.251 344,051 -0.10(-2.29%)
May 03, 2023 4.376 4.459 4.351 4.351 290,617 -0.01(-0.19%)
May 02, 2023 4.500 4.534 4.280 4.359 428,664 -0.17(-3.67%)
May 01, 2023 4.600 4.662 4.500 4.525 598,286 -0.07(-1.45%)
Apr 28, 2023 4.617 4.646 4.542 4.592 428,284 +0.00(+0.00%)
Apr 27, 2023 4.592 4.633 4.517 4.592 275,075 +0.06(+1.28%)
Apr 26, 2023 4.467 4.550 4.451 4.534 268,835 +0.07(+1.49%)
Apr 25, 2023 4.525 4.534 4.451 4.467 419,898 -0.08(-1.82%)
Apr 24, 2023 4.534 4.550 4.434 4.550 297,189 +0.00(+0.00%)
Apr 21, 2023 4.575 4.575 4.492 4.550 283,072 +0.02(+0.55%)
Apr 20, 2023 4.559 4.575 4.476 4.525 262,986 -0.05(-1.09%)
Apr 19, 2023 4.500 4.608 4.500 4.575 249,262 +0.02(+0.55%)
Apr 18, 2023 4.608 4.650 4.517 4.550 203,112 -0.03(-0.72%)
Apr 17, 2023 4.484 4.600 4.451 4.584 398,780 +0.10(+2.22%)
Apr 14, 2023 4.500 4.525 4.417 4.484 337,412 +0.02(+0.37%)
Apr 13, 2023 4.442 4.476 4.384 4.467 238,982 +0.02(+0.56%)
Apr 12, 2023 4.484 4.517 4.397 4.442 280,169 +0.00(+0.00%)
Apr 11, 2023 4.384 4.480 4.368 4.442 295,808 +0.07(+1.71%)
Apr 10, 2023 4.525 4.542 4.301 4.368 503,104 -0.17(-3.66%)
Apr 06, 2023 4.600 4.613 4.517 4.534 261,039 -0.04(-0.91%)
Apr 05, 2023 4.442 4.600 4.442 4.575 660,303 +0.12(+2.61%)
Apr 04, 2023 4.451 4.513 4.426 4.459 473,134 +0.00(+0.00%)
Apr 03, 2023 4.484 4.542 4.426 4.459 874,609 -0.12(-2.72%)
Mar 31, 2023 4.642 4.642 4.488 4.584 787,523 -0.03(-0.72%)
Mar 30, 2023 4.683 4.733 4.476 4.617 728,630 +0.01(+0.18%)
Mar 29, 2023 4.593 4.688 4.561 4.608 1,332,928 +0.03(+0.69%)
Mar 28, 2023 4.569 4.601 4.482 4.577 955,041 +0.02(+0.52%)
Mar 27, 2023 4.624 4.652 4.434 4.553 1,449,607 +0.02(+0.35%)
Mar 24, 2023 4.395 4.640 4.363 4.537 1,031,362 +0.13(+2.87%)
Mar 23, 2023 4.474 4.545 4.371 4.410 397,891 -0.02(-0.54%)
Mar 22, 2023 4.537 4.545 4.426 4.434 636,891 -0.09(-1.93%)
Mar 21, 2023 4.529 4.561 4.466 4.521 680,469 +0.10(+2.15%)
Mar 20, 2023 4.403 4.529 4.387 4.426 812,365 +0.09(+2.01%)
Mar 17, 2023 4.244 4.379 4.181 4.339 681,887 +0.10(+2.24%)
Mar 16, 2023 4.228 4.292 4.079 4.244 1,236,567 +0.02(+0.56%)
Mar 15, 2023 4.268 4.276 4.110 4.220 419,520 -0.13(-2.91%)
Mar 14, 2023 4.347 4.482 4.276 4.347 708,008 +0.13(+3.00%)
Mar 13, 2023 4.355 4.379 4.166 4.220 1,040,263 -0.17(-3.96%)
Mar 10, 2023 4.482 4.593 4.395 4.395 865,204 -0.09(-1.94%)
Mar 09, 2023 4.569 4.640 4.458 4.482 945,963 -0.09(-1.91%)
Mar 08, 2023 5.028 5.028 4.450 4.569 2,990,274 -0.66(-12.58%)
Mar 07, 2023 5.266 5.297 5.194 5.226 488,726 -0.05(-0.90%)
Mar 06, 2023 5.345 5.361 5.218 5.274 521,175 -0.06(-1.19%)
Mar 03, 2023 5.329 5.353 5.282 5.337 303,343 +0.07(+1.35%)
Mar 02, 2023 5.258 5.301 5.179 5.266 305,404 -0.04(-0.75%)
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.