Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investmen (NY: CHMI )

3.630 -0.110 (-2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 28, 2024 3.670 3.730 3.620 3.630 312,003 -0.11(-2.94%)
Jun 27, 2024 3.788 3.788 3.682 3.740 374,346 -0.08(-2.02%)
Jun 26, 2024 3.798 3.836 3.740 3.817 299,530 +0.08(+2.06%)
Jun 25, 2024 3.807 3.817 3.740 3.740 320,066 -0.05(-1.27%)
Jun 24, 2024 3.798 3.807 3.769 3.788 224,770 +0.02(+0.51%)
Jun 21, 2024 3.807 3.807 3.759 3.769 337,363 +0.02(+0.51%)
Jun 20, 2024 3.730 3.798 3.702 3.750 313,224 +0.07(+1.83%)
Jun 18, 2024 3.702 3.721 3.663 3.682 320,388 +0.01(+0.26%)
Jun 17, 2024 3.702 3.702 3.663 3.673 128,277 -0.02(-0.52%)
Jun 14, 2024 3.644 3.702 3.634 3.692 245,673 +0.07(+1.86%)
Jun 13, 2024 3.634 3.652 3.567 3.625 92,602 +0.03(+0.80%)
Jun 12, 2024 3.577 3.702 3.567 3.596 319,540 +0.07(+1.91%)
Jun 11, 2024 3.596 3.596 3.509 3.528 105,251 +0.02(+0.55%)
Jun 10, 2024 3.528 3.557 3.509 3.509 114,209 -0.05(-1.35%)
Jun 07, 2024 3.567 3.586 3.538 3.557 79,550 -0.04(-1.07%)
Jun 06, 2024 3.605 3.605 3.577 3.596 58,066 -0.01(-0.27%)
Jun 05, 2024 3.557 3.605 3.539 3.605 127,546 +0.06(+1.63%)
Jun 04, 2024 3.519 3.567 3.519 3.548 66,733 -0.03(-0.81%)
Jun 03, 2024 3.548 3.577 3.509 3.577 196,316 +0.10(+2.76%)
May 31, 2024 3.490 3.500 3.461 3.480 74,774 +0.02(+0.56%)
May 30, 2024 3.461 3.471 3.413 3.461 100,786 +0.05(+1.41%)
May 29, 2024 3.500 3.500 3.394 3.413 159,543 -0.09(-2.47%)
May 28, 2024 3.538 3.586 3.480 3.500 175,898 -0.04(-1.09%)
May 24, 2024 3.500 3.547 3.480 3.538 51,565 +0.04(+1.10%)
May 23, 2024 3.577 3.577 3.490 3.500 109,780 -0.07(-1.89%)
May 22, 2024 3.567 3.596 3.528 3.567 79,975 +0.00(+0.00%)
May 21, 2024 3.577 3.596 3.538 3.567 79,902 -0.01(-0.27%)
May 20, 2024 3.557 3.596 3.553 3.577 124,010 +0.02(+0.54%)
May 17, 2024 3.528 3.586 3.500 3.557 241,502 +0.04(+1.09%)
May 16, 2024 3.480 3.538 3.480 3.519 192,572 +0.03(+0.83%)
May 15, 2024 3.490 3.500 3.471 3.490 108,517 +0.00(+0.00%)
May 14, 2024 3.432 3.509 3.347 3.490 566,630 +0.10(+2.83%)
May 13, 2024 3.384 3.432 3.365 3.394 195,649 +0.03(+0.86%)
May 10, 2024 3.432 3.442 3.355 3.365 136,248 -0.05(-1.41%)
May 09, 2024 3.452 3.461 3.375 3.413 170,828 +0.03(+0.85%)
May 08, 2024 3.317 3.404 3.317 3.384 135,510 +0.05(+1.44%)
May 07, 2024 3.394 3.432 3.336 3.336 232,846 -0.08(-2.25%)
May 06, 2024 3.365 3.424 3.336 3.413 268,589 +0.04(+1.14%)
May 03, 2024 3.365 3.413 3.355 3.375 119,834 +0.02(+0.57%)
May 02, 2024 3.355 3.365 3.317 3.355 87,190 +0.01(+0.29%)
May 01, 2024 3.288 3.383 3.288 3.346 112,689 +0.04(+1.16%)
Apr 30, 2024 3.375 3.423 3.279 3.307 172,735 -0.02(-0.58%)
Apr 29, 2024 3.298 3.375 3.293 3.327 143,324 +0.03(+0.87%)
Apr 26, 2024 3.269 3.346 3.260 3.298 338,989 +0.05(+1.48%)
Apr 25, 2024 3.317 3.336 3.221 3.250 100,003 -0.08(-2.31%)
Apr 24, 2024 3.384 3.384 3.307 3.327 133,423 -0.05(-1.42%)
Apr 23, 2024 3.375 3.432 3.327 3.375 281,494 +0.02(+0.57%)
Apr 22, 2024 3.250 3.389 3.221 3.355 391,666 +0.18(+5.76%)
Apr 19, 2024 3.144 3.202 3.144 3.173 125,515 +0.04(+1.23%)
Apr 18, 2024 3.077 3.154 3.072 3.134 206,419 +0.06(+1.87%)
Apr 17, 2024 3.125 3.125 3.077 3.077 115,820 -0.01(-0.31%)
Apr 16, 2024 3.154 3.154 3.067 3.086 183,365 -0.07(-2.13%)
Apr 15, 2024 3.317 3.317 3.086 3.154 391,898 -0.06(-1.80%)
Apr 12, 2024 3.230 3.259 3.182 3.211 241,611 -0.02(-0.60%)
Apr 11, 2024 3.279 3.279 3.211 3.230 89,001 -0.03(-0.88%)
Apr 10, 2024 3.307 3.307 3.230 3.259 217,614 -0.07(-2.02%)
Apr 09, 2024 3.355 3.355 3.307 3.327 119,991 +0.01(+0.29%)
Apr 08, 2024 3.355 3.355 3.307 3.317 105,086 -0.03(-0.86%)
Apr 05, 2024 3.298 3.355 3.279 3.346 122,227 +0.06(+1.75%)
Apr 04, 2024 3.384 3.384 3.288 3.288 146,716 -0.05(-1.44%)
Apr 03, 2024 3.365 3.408 3.327 3.336 161,632 -0.04(-1.14%)
Apr 02, 2024 3.327 3.384 3.327 3.375 134,337 +0.01(+0.29%)
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.