Skip to main content

Cherry Hill Mortgage Investmen (NY: CHMI )

3.840 +0.070 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.361 4.412 4.412 4.412 65,124 +0.02(+0.39%)
Dec 30, 2015 4.388 4.408 4.350 4.395 99,316 -0.02(-0.38%)
Dec 29, 2015 4.408 4.465 4.391 4.412 109,712 -0.04(-0.84%)
Dec 28, 2015 4.478 4.493 4.410 4.449 30,101 -0.01(-0.15%)
Dec 24, 2015 4.482 4.455 4.455 4.455 50,439 -0.03(-0.66%)
Dec 23, 2015 4.488 4.534 4.459 4.485 62,551 +0.02(+0.51%)
Dec 22, 2015 4.436 4.557 4.436 4.462 102,310 +0.01(+0.29%)
Dec 21, 2015 4.475 4.482 4.403 4.449 85,234 +0.02(+0.37%)
Dec 18, 2015 4.318 4.468 4.318 4.433 92,797 +0.09(+2.11%)
Dec 17, 2015 4.390 4.488 4.334 4.341 228,694 -0.08(-1.70%)
Dec 16, 2015 4.455 4.514 4.367 4.416 195,996 -0.05(-1.17%)
Dec 15, 2015 4.488 4.504 4.416 4.468 187,862 -0.02(-0.44%)
Dec 14, 2015 4.560 4.588 4.486 4.488 57,541 -0.09(-2.00%)
Dec 11, 2015 4.678 4.721 4.580 4.580 53,148 -0.10(-2.10%)
Dec 10, 2015 4.645 4.707 4.645 4.678 17,476 +0.03(+0.70%)
Dec 09, 2015 4.730 4.812 4.645 4.645 361,684 -0.05(-1.05%)
Dec 08, 2015 4.709 4.724 4.678 4.694 76,371 -0.04(-0.83%)
Dec 07, 2015 4.796 4.796 4.724 4.733 77,227 -0.03(-0.55%)
Dec 04, 2015 4.776 4.835 4.760 4.760 43,448 -0.02(-0.41%)
Dec 03, 2015 4.760 4.825 4.760 4.779 43,705 +0.01(+0.14%)
Dec 02, 2015 4.753 4.862 4.753 4.773 23,856 -0.01(-0.27%)
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.