Skip to main content

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

Historical Prices

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.