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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.650 -0.060 (-1.62%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 23, 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 30, 2019 8.650 8.663 8.526 8.561 376,114 -0.07(-0.86%)
Apr 29, 2019 8.680 8.739 8.625 8.635 335,263 -0.06(-0.68%)
Apr 26, 2019 8.595 8.729 8.595 8.694 239,930 +0.05(+0.63%)
Apr 25, 2019 8.744 8.744 8.635 8.640 270,641 -0.11(-1.30%)
Apr 24, 2019 8.694 8.796 8.694 8.754 325,160 +0.06(+0.74%)
Apr 23, 2019 8.655 8.732 8.650 8.690 424,195 +0.04(+0.46%)
Apr 22, 2019 8.605 8.650 8.570 8.650 391,637 +0.06(+0.75%)
Apr 18, 2019 8.605 8.645 8.566 8.585 283,077 -0.03(-0.35%)
Apr 17, 2019 8.665 8.675 8.610 8.615 273,881 -0.05(-0.57%)
Apr 16, 2019 8.640 8.685 8.630 8.665 238,680 +0.01(+0.11%)
Apr 15, 2019 8.630 8.675 8.620 8.655 229,462 +0.02(+0.29%)
Apr 12, 2019 8.660 8.665 8.593 8.630 325,821 -0.00(-0.06%)
Apr 11, 2019 8.620 8.652 8.595 8.635 182,349 +0.02(+0.23%)
Apr 10, 2019 8.615 8.637 8.556 8.615 214,665 +0.02(+0.23%)
Apr 09, 2019 8.630 8.675 8.595 8.595 189,160 -0.04(-0.46%)
Apr 08, 2019 8.541 8.640 8.531 8.635 280,081 +0.08(+0.99%)
Apr 05, 2019 8.541 8.595 8.531 8.551 272,996 +0.02(+0.23%)
Apr 04, 2019 8.536 8.600 8.506 8.531 254,884 -0.01(-0.17%)
Apr 03, 2019 8.585 8.615 8.516 8.546 285,555 -0.02(-0.23%)
Apr 02, 2019 8.675 8.680 8.506 8.566 347,889 -0.10(-1.14%)
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.