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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.720 +0.040 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 29, 2018 7.628 7.628 7.628 0 +0.08(+1.04%)
Mar 28, 2018 7.485 7.567 7.455 7.550 332,399 +0.06(+0.75%)
Mar 27, 2018 7.472 7.565 7.409 7.493 378,194 +0.03(+0.34%)
Mar 26, 2018 7.358 7.489 7.354 7.468 219,917 +0.11(+1.55%)
Mar 23, 2018 7.421 7.476 7.350 7.354 174,144 -0.05(-0.74%)
Mar 22, 2018 7.396 7.489 7.392 7.409 232,032 +0.00(+0.00%)
Mar 21, 2018 7.396 7.485 7.396 7.409 173,735 +0.01(+0.17%)
Mar 20, 2018 7.468 7.476 7.396 7.396 208,180 -0.08(-1.13%)
Mar 19, 2018 7.476 7.540 7.404 7.481 317,710 -0.00(-0.06%)
Mar 16, 2018 7.189 7.548 7.189 7.485 516,801 +0.32(+4.49%)
Mar 15, 2018 7.278 7.278 7.104 7.163 360,919 -0.08(-1.17%)
Mar 14, 2018 7.168 7.295 7.100 7.248 453,183 +0.08(+1.06%)
Mar 13, 2018 7.189 7.265 7.083 7.172 224,356 +0.00(+0.06%)
Mar 12, 2018 7.079 7.176 7.079 7.168 197,407 +0.09(+1.31%)
Mar 09, 2018 7.075 7.087 6.986 7.075 136,469 +0.05(+0.78%)
Mar 08, 2018 7.015 7.045 6.961 7.020 103,113 +0.02(+0.30%)
Mar 07, 2018 7.028 6.999 122,526 +0.02(+0.24%)
Mar 06, 2018 6.935 6.986 6.893 6.982 146,055 +0.05(+0.73%)
Mar 05, 2018 6.863 6.994 6.863 6.931 147,408 +0.05(+0.80%)
Mar 02, 2018 6.779 6.893 6.779 6.876 195,080 +0.06(+0.87%)
Mar 01, 2018 6.817 6.897 6.783 6.817 307,875 +0.00(+0.00%)
Feb 28, 2018 6.956 6.956 6.817 6.817 227,002 -0.14(-2.07%)
Feb 27, 2018 7.100 7.130 6.944 6.960 171,415 -0.16(-2.31%)
Feb 26, 2018 7.159 7.159 7.075 7.125 123,687 +0.06(+0.84%)
Feb 23, 2018 7.020 7.083 7.011 7.066 117,522 +0.09(+1.27%)
Feb 22, 2018 7.007 7.035 6.969 6.977 125,442 -0.02(-0.30%)
Feb 21, 2018 7.054 7.197 6.994 6.999 209,628 -0.04(-0.54%)
Feb 20, 2018 7.180 7.265 7.030 7.037 230,837 -0.21(-2.86%)
Feb 16, 2018 7.244 7.244 7.244 0 +0.02(+0.23%)
Feb 15, 2018 7.142 7.227 7.112 7.227 174,139 +0.12(+1.73%)
Feb 14, 2018 7.041 7.113 7.037 7.104 177,086 +0.04(+0.60%)
Feb 13, 2018 7.020 7.108 6.982 7.062 195,257 +0.02(+0.30%)
Feb 12, 2018 6.956 7.054 6.914 7.041 228,683 +0.11(+1.65%)
Feb 09, 2018 6.990 7.024 6.872 6.927 475,535 -0.03(-0.36%)
Feb 08, 2018 6.977 7.075 6.948 6.952 357,554 -0.03(-0.42%)
Feb 07, 2018 6.999 7.066 6.944 6.982 236,042 +0.00(+0.06%)
Feb 06, 2018 6.783 7.024 6.770 6.977 389,810 +0.01(+0.12%)
Feb 05, 2018 7.024 7.028 6.796 6.969 621,054 -0.10(-1.38%)
Feb 02, 2018 7.151 7.168 7.066 7.066 393,846 -0.11(-1.53%)
Feb 01, 2018 7.168 7.252 7.138 7.176 355,906 +0.00(+0.06%)
Jan 31, 2018 7.290 7.328 7.117 7.172 292,648 -0.09(-1.22%)
Jan 30, 2018 7.256 7.324 7.256 7.261 245,544 -0.02(-0.23%)
Jan 29, 2018 7.392 7.392 7.231 7.278 400,929 -0.14(-1.88%)
Jan 26, 2018 7.468 7.468 7.345 7.417 259,139 -0.03(-0.45%)
Jan 25, 2018 7.421 7.472 7.421 7.451 375,302 +0.05(+0.74%)
Jan 24, 2018 7.421 7.472 7.383 7.396 202,976 -0.03(-0.34%)
Jan 23, 2018 7.366 7.447 7.350 7.421 161,937 +0.05(+0.63%)
Jan 22, 2018 7.295 7.409 7.295 7.375 308,527 +0.05(+0.75%)
Jan 19, 2018 7.265 7.358 7.265 7.320 203,177 +0.04(+0.52%)
Jan 18, 2018 7.358 7.379 7.273 7.282 304,391 -0.10(-1.37%)
Jan 17, 2018 7.362 7.404 7.333 7.383 265,046 +0.01(+0.11%)
Jan 16, 2018 7.485 7.523 7.371 7.375 326,103 -0.08(-1.02%)
Jan 12, 2018 7.451 7.451 7.451 0 -0.01(-0.11%)
Jan 11, 2018 7.464 7.481 7.421 7.459 334,481 +0.01(+0.17%)
Jan 10, 2018 7.447 249,399 -0.05(-0.68%)
Jan 09, 2018 7.493 7.506 7.451 7.498 196,354 +0.01(+0.11%)
Jan 08, 2018 7.481 7.531 7.451 7.489 260,917 +0.00(+0.06%)
Jan 05, 2018 7.455 7.514 7.430 7.485 218,533 +0.06(+0.85%)
Jan 04, 2018 7.476 7.493 7.421 7.421 396,743 -0.04(-0.51%)
Jan 03, 2018 7.599 7.640 7.426 7.459 486,047 -0.15(-2.00%)
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.