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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.720 -0.020 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 3.770 3.790 3.710 3.720 160,675 -0.02(-0.53%)
Sep 28, 2023 3.800 3.870 3.651 3.740 320,534 +0.00(+0.00%)
Sep 27, 2023 3.817 3.836 3.720 3.740 218,287 -0.06(-1.52%)
Sep 26, 2023 3.884 3.894 3.778 3.798 222,582 -0.08(-1.98%)
Sep 25, 2023 3.894 3.921 3.875 3.875 152,006 -0.02(-0.49%)
Sep 22, 2023 3.875 3.923 3.865 3.894 161,420 +0.02(+0.50%)
Sep 21, 2023 4.009 4.009 3.865 3.875 217,774 -0.12(-2.89%)
Sep 20, 2023 3.961 4.019 3.937 3.990 228,219 +0.06(+1.47%)
Sep 19, 2023 3.942 3.961 3.913 3.932 124,466 +0.01(+0.25%)
Sep 18, 2023 3.932 3.980 3.896 3.923 307,777 -0.01(-0.24%)
Sep 15, 2023 3.836 3.932 3.836 3.932 271,351 +0.12(+3.02%)
Sep 14, 2023 3.798 3.846 3.788 3.817 89,395 +0.05(+1.28%)
Sep 13, 2023 3.846 3.846 3.769 3.769 186,298 -0.06(-1.51%)
Sep 12, 2023 3.846 3.894 3.817 3.827 175,575 -0.01(-0.25%)
Sep 11, 2023 3.778 3.846 3.778 3.836 113,004 +0.07(+1.79%)
Sep 08, 2023 3.750 3.788 3.750 3.769 92,862 +0.01(+0.26%)
Sep 07, 2023 3.778 3.798 3.759 3.759 67,222 -0.02(-0.51%)
Sep 06, 2023 3.798 3.803 3.768 3.778 84,016 -0.03(-0.76%)
Sep 05, 2023 3.846 3.851 3.807 3.807 130,445 -0.08(-1.98%)
Sep 01, 2023 3.798 3.903 3.798 3.884 190,386 +0.10(+2.54%)
Aug 31, 2023 3.769 3.798 3.750 3.788 135,912 +0.01(+0.25%)
Aug 30, 2023 3.778 3.788 3.740 3.778 116,548 +0.03(+0.77%)
Aug 29, 2023 3.778 3.817 3.750 3.750 224,042 -0.04(-1.02%)
Aug 28, 2023 3.711 3.788 3.711 3.788 123,191 +0.08(+2.07%)
Aug 25, 2023 3.692 3.716 3.649 3.711 210,890 +0.07(+1.85%)
Aug 24, 2023 3.634 3.721 3.634 3.644 159,592 -0.03(-0.79%)
Aug 23, 2023 3.634 3.673 3.567 3.673 305,376 +0.08(+2.14%)
Aug 22, 2023 3.644 3.692 3.557 3.596 336,528 -0.04(-1.06%)
Aug 21, 2023 3.692 3.716 3.605 3.634 310,413 -0.05(-1.31%)
Aug 18, 2023 3.644 3.687 3.634 3.682 152,576 +0.02(+0.52%)
Aug 17, 2023 3.711 3.740 3.639 3.663 254,788 -0.06(-1.55%)
Aug 16, 2023 3.769 3.798 3.692 3.721 308,225 -0.05(-1.28%)
Aug 15, 2023 3.846 3.847 3.769 3.769 282,629 -0.09(-2.24%)
Aug 14, 2023 3.932 3.932 3.851 3.855 273,723 -0.09(-2.20%)
Aug 11, 2023 3.923 3.952 3.905 3.942 98,685 +0.02(+0.49%)
Aug 10, 2023 3.980 3.980 3.903 3.923 204,575 -0.04(-0.97%)
Aug 09, 2023 3.990 4.009 3.932 3.961 229,894 -0.07(-1.67%)
Aug 08, 2023 3.961 4.028 3.923 4.028 256,106 +0.04(+0.96%)
Aug 07, 2023 4.057 4.105 3.932 3.990 446,664 -0.03(-0.72%)
Aug 04, 2023 3.990 4.066 3.980 4.019 289,925 +0.01(+0.24%)
Aug 03, 2023 4.067 4.125 3.980 4.009 480,753 -0.05(-1.18%)
Aug 02, 2023 4.134 4.144 4.052 4.057 237,988 -0.09(-2.09%)
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.