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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.755 +0.015 (+0.40%)
Streaming Delayed Price Updated: 1:24 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 (%)
Mar 31, 2020 3.610 3.703 3.249 3.391 799,284 -0.28(-7.74%)
Mar 30, 2020 4.513 4.535 3.665 3.676 830,363 -0.75(-16.93%)
Mar 27, 2020 4.148 4.777 3.950 4.425 779,710 +0.02(+0.48%)
Mar 26, 2020 3.480 4.873 3.427 4.404 1,335,976 +1.06(+31.58%)
Mar 25, 2020 2.930 3.779 2.840 3.347 949,597 +0.52(+18.30%)
Mar 24, 2020 2.722 3.016 2.680 2.829 488,695 +0.20(+7.51%)
Mar 23, 2020 3.123 3.128 2.471 2.632 614,539 -0.50(-15.87%)
Mar 20, 2020 3.245 3.865 3.080 3.128 932,017 -0.07(-2.17%)
Mar 19, 2020 2.557 3.443 2.535 3.197 886,462 +0.66(+26.11%)
Mar 18, 2020 4.083 4.083 2.199 2.535 1,392,106 -1.71(-40.33%)
Mar 17, 2020 4.398 4.553 4.009 4.249 864,961 -0.03(-0.62%)
Mar 16, 2020 4.419 4.938 4.247 4.276 539,362 -0.55(-11.39%)
Mar 13, 2020 5.375 5.610 4.756 4.825 1,203,286 -0.29(-5.64%)
Mar 12, 2020 6.192 6.283 4.927 5.114 890,829 -1.43(-21.80%)
Mar 11, 2020 6.411 6.651 6.352 6.539 664,940 +0.03(+0.49%)
Mar 10, 2020 6.608 6.758 6.283 6.507 477,343 +0.01(+0.16%)
Mar 09, 2020 7.201 7.201 6.491 6.496 551,728 -0.93(-12.57%)
Mar 06, 2020 7.537 7.569 7.260 7.430 436,690 -0.30(-3.93%)
Mar 05, 2020 7.735 7.799 7.692 7.735 363,576 -0.11(-1.36%)
Mar 04, 2020 7.831 7.911 7.756 7.841 291,758 +0.09(+1.10%)
Mar 03, 2020 8.018 8.028 7.713 7.756 496,772 -0.28(-3.46%)
Mar 02, 2020 7.585 8.044 7.569 8.034 394,778 +0.42(+5.54%)
Feb 28, 2020 7.767 7.831 7.441 7.612 978,103 -0.30(-3.84%)
Feb 27, 2020 8.018 8.146 7.911 7.916 707,286 -0.17(-2.11%)
Feb 26, 2020 8.007 8.242 7.991 8.087 482,253 +0.09(+1.13%)
Feb 25, 2020 8.557 8.567 7.772 7.996 1,117,168 -0.56(-6.55%)
Feb 24, 2020 8.503 8.695 8.380 8.557 585,254 -0.04(-0.43%)
Feb 21, 2020 8.701 8.724 8.573 8.594 266,210 -0.11(-1.29%)
Feb 20, 2020 8.610 8.711 8.594 8.706 220,868 +0.10(+1.12%)
Feb 19, 2020 8.599 8.658 8.573 8.610 119,140 +0.02(+0.25%)
Feb 18, 2020 8.557 8.621 8.519 8.589 180,596 +0.03(+0.31%)
Feb 14, 2020 8.599 8.637 8.493 8.562 180,783 -0.03(-0.31%)
Feb 13, 2020 8.471 8.594 8.466 8.589 206,197 +0.12(+1.39%)
Feb 12, 2020 8.466 8.519 8.412 8.471 234,482 +0.03(+0.38%)
Feb 11, 2020 8.434 8.477 8.391 8.439 182,064 +0.02(+0.19%)
Feb 10, 2020 8.348 8.461 8.348 8.423 164,732 +0.07(+0.83%)
Feb 07, 2020 8.322 8.396 8.319 8.354 235,861 +0.03(+0.32%)
Feb 06, 2020 8.306 8.602 8.274 8.327 698,292 +0.05(+0.58%)
Feb 05, 2020 8.236 8.303 8.146 8.279 330,916 +0.09(+1.11%)
Feb 04, 2020 8.295 8.295 8.098 8.188 373,601 -0.06(-0.78%)
Feb 03, 2020 8.220 8.284 8.140 8.252 272,701 +0.05(+0.65%)
Jan 31, 2020 8.146 8.242 8.119 8.199 449,616 +0.07(+0.85%)
Jan 30, 2020 8.001 8.156 8.001 8.130 296,672 +0.11(+1.33%)
Jan 29, 2020 7.937 8.055 7.937 8.023 412,193 +0.09(+1.08%)
Jan 28, 2020 7.836 7.943 7.823 7.937 225,121 +0.15(+1.92%)
Jan 27, 2020 7.879 7.937 7.740 7.788 437,162 -0.16(-2.01%)
Jan 24, 2020 7.927 8.007 7.916 7.948 289,253 +0.01(+0.13%)
Jan 23, 2020 7.836 7.959 7.831 7.937 291,937 +0.09(+1.16%)
Jan 22, 2020 7.873 7.953 7.847 7.847 297,235 -0.05(-0.61%)
Jan 21, 2020 7.847 7.932 7.820 7.895 247,656 +0.06(+0.75%)
Jan 17, 2020 7.873 7.895 7.815 7.836 273,891 -0.03(-0.34%)
Jan 16, 2020 7.921 7.964 7.841 7.863 333,336 -0.04(-0.54%)
Jan 15, 2020 7.777 7.916 7.772 7.905 264,507 +0.12(+1.58%)
Jan 14, 2020 7.761 7.841 7.745 7.783 200,345 +0.02(+0.28%)
Jan 13, 2020 7.703 7.804 7.703 7.761 338,437 +0.05(+0.62%)
Jan 10, 2020 7.740 7.761 7.692 7.713 341,896 -0.03(-0.34%)
Jan 09, 2020 7.772 7.788 7.735 7.740 262,476 -0.03(-0.41%)
Jan 08, 2020 7.788 7.831 7.761 7.772 312,738 -0.02(-0.21%)
Jan 07, 2020 7.825 7.873 7.777 7.788 290,857 -0.04(-0.55%)
Jan 06, 2020 7.793 7.879 7.793 7.831 251,262 +0.04(+0.48%)
Jan 03, 2020 7.767 7.809 7.751 7.793 351,637 +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.