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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.300 +0.040 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 3.200 3.280 3.195 3.260 198,460 +0.06(+1.87%)
Apr 17, 2024 3.250 3.250 3.200 3.200 111,354 -0.01(-0.31%)
Apr 16, 2024 3.280 3.280 3.190 3.210 176,295 -0.07(-2.13%)
Apr 15, 2024 3.450 3.450 3.210 3.280 376,787 -0.06(-1.80%)
Apr 12, 2024 3.360 3.390 3.310 3.340 232,295 -0.02(-0.60%)
Apr 11, 2024 3.410 3.410 3.340 3.360 85,570 -0.03(-0.88%)
Apr 10, 2024 3.440 3.440 3.360 3.390 209,223 -0.07(-2.02%)
Apr 09, 2024 3.490 3.490 3.440 3.460 115,365 +0.01(+0.29%)
Apr 08, 2024 3.490 3.490 3.440 3.450 101,034 -0.03(-0.86%)
Apr 05, 2024 3.430 3.490 3.410 3.480 117,514 +0.06(+1.75%)
Apr 04, 2024 3.520 3.520 3.420 3.420 141,059 -0.05(-1.44%)
Apr 03, 2024 3.500 3.545 3.460 3.470 155,400 -0.04(-1.14%)
Apr 02, 2024 3.460 3.520 3.460 3.510 129,157 +0.01(+0.29%)
Apr 01, 2024 3.510 3.560 3.490 3.500 216,306 -0.04(-1.13%)
Mar 28, 2024 3.480 3.570 3.480 3.540 348,872 +0.08(+2.31%)
Mar 27, 2024 3.490 3.500 3.410 3.460 358,720 -0.03(-0.86%)
Mar 26, 2024 3.624 3.624 3.480 3.490 504,690 -0.12(-3.19%)
Mar 25, 2024 3.595 3.653 3.567 3.605 429,419 +0.03(+0.80%)
Mar 22, 2024 3.548 3.604 3.509 3.576 381,195 +0.07(+1.91%)
Mar 21, 2024 3.519 3.548 3.471 3.509 251,317 -0.02(-0.54%)
Mar 20, 2024 3.423 3.538 3.389 3.528 339,686 +0.12(+3.66%)
Mar 19, 2024 3.327 3.433 3.313 3.404 268,366 +0.08(+2.31%)
Mar 18, 2024 3.279 3.356 3.231 3.327 386,661 +0.04(+1.17%)
Mar 15, 2024 3.231 3.298 3.222 3.289 320,924 +0.10(+3.00%)
Mar 14, 2024 3.260 3.290 3.164 3.193 194,525 -0.09(-2.63%)
Mar 13, 2024 3.298 3.375 3.260 3.279 143,896 -0.02(-0.58%)
Mar 12, 2024 3.241 3.298 3.202 3.298 138,923 +0.05(+1.47%)
Mar 11, 2024 3.164 3.259 3.154 3.250 211,569 +0.11(+3.35%)
Mar 08, 2024 3.452 3.480 3.106 3.145 1,016,855 -0.38(-10.87%)
Mar 07, 2024 3.509 3.538 3.500 3.528 175,426 +0.03(+0.82%)
Mar 06, 2024 3.471 3.528 3.437 3.500 137,044 +0.04(+1.11%)
Mar 05, 2024 3.423 3.480 3.385 3.461 176,679 +0.05(+1.40%)
Mar 04, 2024 3.365 3.423 3.356 3.413 163,252 +0.03(+0.85%)
Mar 01, 2024 3.337 3.394 3.337 3.385 176,278 -0.01(-0.28%)
Feb 29, 2024 3.375 3.404 3.341 3.394 112,977 +0.08(+2.31%)
Feb 28, 2024 3.394 3.394 3.317 3.317 125,310 -0.05(-1.42%)
Feb 27, 2024 3.327 3.375 3.317 3.365 161,781 +0.04(+1.15%)
Feb 26, 2024 3.375 3.404 3.308 3.327 219,996 -0.06(-1.70%)
Feb 23, 2024 3.375 3.442 3.370 3.385 199,103 +0.01(+0.28%)
Feb 22, 2024 3.423 3.466 3.361 3.375 137,626 -0.04(-1.12%)
Feb 21, 2024 3.442 3.454 3.356 3.413 196,312 -0.02(-0.56%)
Feb 20, 2024 3.375 3.447 3.361 3.432 173,370 -0.06(-1.65%)
Feb 16, 2024 3.461 3.504 3.418 3.490 139,814 +0.01(+0.28%)
Feb 15, 2024 3.375 3.500 3.375 3.480 273,461 +0.12(+3.42%)
Feb 14, 2024 3.375 3.404 3.346 3.365 125,787 +0.00(+0.00%)
Feb 13, 2024 3.432 3.432 3.327 3.365 307,814 -0.08(-2.23%)
Feb 12, 2024 3.365 3.472 3.346 3.442 191,385 +0.11(+3.16%)
Feb 09, 2024 3.327 3.361 3.317 3.337 148,814 +0.00(+0.00%)
Feb 08, 2024 3.337 3.356 3.309 3.337 76,777 +0.01(+0.29%)
Feb 07, 2024 3.423 3.452 3.308 3.327 227,780 -0.08(-2.25%)
Feb 06, 2024 3.423 3.471 3.365 3.404 217,909 -0.04(-1.11%)
Feb 05, 2024 3.423 3.452 3.375 3.442 188,661 -0.01(-0.28%)
Feb 02, 2024 3.461 3.480 3.423 3.452 188,693 -0.05(-1.37%)
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.