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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.780 +0.040 (+1.07%)
Official Closing Price Updated: 4:10 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 26, 2021 5.809 5.958 5.707 5.868 271,761 +0.11(+1.97%)
Feb 25, 2021 5.988 6.083 5.749 5.755 306,523 -0.18(-3.02%)
Feb 24, 2021 5.820 5.952 5.809 5.934 348,040 +0.16(+2.80%)
Feb 23, 2021 5.844 5.844 5.695 5.773 160,250 -0.04(-0.62%)
Feb 22, 2021 5.761 5.856 5.755 5.809 378,130 +0.01(+0.21%)
Feb 19, 2021 5.647 5.850 5.647 5.797 190,099 +0.15(+2.65%)
Feb 18, 2021 5.749 5.759 5.593 5.647 174,832 -0.10(-1.77%)
Feb 17, 2021 5.856 5.856 5.695 5.749 273,739 -0.07(-1.23%)
Feb 16, 2021 5.785 5.898 5.749 5.820 350,156 +0.09(+1.56%)
Feb 12, 2021 5.581 5.785 5.581 5.731 208,841 +0.11(+2.02%)
Feb 11, 2021 5.581 5.647 5.546 5.617 220,619 +0.06(+1.08%)
Feb 10, 2021 5.552 5.641 5.534 5.558 188,556 +0.01(+0.11%)
Feb 09, 2021 5.611 5.617 5.510 5.552 365,417 -0.06(-1.06%)
Feb 08, 2021 5.641 5.665 5.569 5.611 328,853 -0.04(-0.63%)
Feb 05, 2021 5.575 5.677 5.569 5.647 273,267 +0.08(+1.39%)
Feb 04, 2021 5.432 5.587 5.432 5.569 172,483 +0.14(+2.53%)
Feb 03, 2021 5.444 5.516 5.390 5.432 147,902 +0.00(+0.00%)
Feb 02, 2021 5.307 5.467 5.271 5.432 263,009 +0.17(+3.18%)
Feb 01, 2021 5.289 5.312 5.169 5.265 410,037 +0.01(+0.11%)
Jan 29, 2021 5.378 5.378 5.259 5.259 343,885 -0.12(-2.22%)
Jan 28, 2021 5.438 5.462 5.289 5.378 271,791 +0.01(+0.11%)
Jan 27, 2021 5.540 5.540 5.348 5.372 437,298 -0.23(-4.06%)
Jan 26, 2021 5.569 5.653 5.510 5.599 379,611 +0.05(+0.97%)
Jan 25, 2021 5.552 5.581 5.438 5.546 230,985 +0.01(+0.11%)
Jan 22, 2021 5.438 5.540 5.360 5.540 263,227 +0.09(+1.64%)
Jan 21, 2021 5.378 5.498 5.360 5.450 260,347 +0.06(+1.11%)
Jan 20, 2021 5.223 5.402 5.211 5.390 272,904 +0.17(+3.32%)
Jan 19, 2021 5.289 5.289 5.205 5.217 344,009 -0.04(-0.80%)
Jan 15, 2021 5.295 5.336 5.259 5.259 248,501 -0.06(-1.12%)
Jan 14, 2021 5.330 5.366 5.283 5.318 288,733 +0.00(+0.00%)
Jan 13, 2021 5.354 5.372 5.292 5.318 221,770 -0.03(-0.56%)
Jan 12, 2021 5.342 5.402 5.324 5.348 191,528 -0.01(-0.11%)
Jan 11, 2021 5.336 5.420 5.312 5.354 234,095 -0.02(-0.44%)
Jan 08, 2021 5.372 5.402 5.312 5.378 239,967 +0.01(+0.11%)
Jan 07, 2021 5.366 5.426 5.289 5.372 228,366 +0.04(+0.67%)
Jan 06, 2021 5.265 5.438 5.229 5.336 293,235 +0.11(+2.17%)
Jan 05, 2021 5.241 5.307 5.199 5.223 381,872 -0.04(-0.79%)
Jan 04, 2021 5.456 5.486 5.193 5.265 454,138 -0.20(-3.61%)
Dec 31, 2020 5.462 5.462 5.462 365,305 +0.08(+1.44%)
Dec 30, 2020 5.468 5.540 5.372 5.384 365,305 -0.04(-0.77%)
Dec 29, 2020 5.536 5.560 5.397 5.426 394,986 -0.10(-1.79%)
Dec 28, 2020 5.507 5.594 5.426 5.525 364,722 +0.12(+2.15%)
Dec 24, 2020 5.484 5.484 5.368 5.409 96,669 -0.03(-0.64%)
Dec 23, 2020 5.385 5.501 5.368 5.443 210,285 +0.03(+0.54%)
Dec 22, 2020 5.548 5.548 5.385 5.414 259,097 -0.09(-1.69%)
Dec 21, 2020 5.472 5.577 5.414 5.507 382,104 +0.02(+0.32%)
Dec 18, 2020 5.589 5.641 5.490 5.490 491,275 -0.09(-1.66%)
Dec 17, 2020 5.542 5.618 5.525 5.583 181,716 +0.03(+0.63%)
Dec 16, 2020 5.571 5.658 5.536 5.548 202,217 -0.03(-0.62%)
Dec 15, 2020 5.606 5.664 5.560 5.583 355,874 -0.06(-1.03%)
Dec 14, 2020 5.635 5.728 5.571 5.641 236,915 +0.05(+0.93%)
Dec 11, 2020 5.577 5.594 5.443 5.589 171,800 +0.05(+0.84%)
Dec 10, 2020 5.536 5.572 5.438 5.542 245,458 -0.05(-0.93%)
Dec 09, 2020 5.594 5.658 5.496 5.594 382,362 +0.10(+1.90%)
Dec 08, 2020 5.420 5.542 5.420 5.490 249,125 +0.07(+1.28%)
Dec 07, 2020 5.519 5.519 5.304 5.420 246,158 -0.07(-1.27%)
Dec 04, 2020 5.380 5.501 5.380 5.490 235,385 +0.11(+2.05%)
Dec 03, 2020 5.281 5.449 5.281 5.380 309,476 +0.08(+1.42%)
Dec 02, 2020 5.235 5.362 5.235 5.304 214,848 +0.03(+0.55%)
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.