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

Cherry Hill Mortgage Investmen (NY: CHMI )

4.030 +0.090 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 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 (%)
Dec 01, 2023 3.900 4.030 3.900 4.030 252,978 +0.09(+2.28%)
Nov 30, 2023 4.000 4.000 3.930 3.940 120,748 -0.04(-1.01%)
Nov 29, 2023 3.980 3.999 3.940 3.980 141,589 +0.02(+0.51%)
Nov 28, 2023 3.940 3.960 3.880 3.960 136,259 +0.04(+1.02%)
Nov 27, 2023 3.900 3.940 3.880 3.920 138,136 -0.02(-0.51%)
Nov 24, 2023 3.870 3.949 3.870 3.940 72,520 +0.05(+1.29%)
Nov 22, 2023 3.900 3.990 3.870 3.890 151,957 -0.02(-0.51%)
Nov 21, 2023 3.920 3.920 3.880 3.910 88,272 -0.01(-0.26%)
Nov 20, 2023 3.760 3.930 3.733 3.920 220,344 +0.13(+3.43%)
Nov 17, 2023 3.730 3.790 3.690 3.790 103,994 +0.08(+2.16%)
Nov 16, 2023 3.760 3.765 3.680 3.710 124,247 -0.04(-1.07%)
Nov 15, 2023 3.730 3.761 3.715 3.750 109,019 +0.02(+0.54%)
Nov 14, 2023 3.470 3.760 3.460 3.730 455,768 +0.31(+9.06%)
Nov 13, 2023 3.450 3.455 3.415 3.420 132,132 -0.05(-1.44%)
Nov 10, 2023 3.520 3.520 3.460 3.470 135,439 -0.02(-0.57%)
Nov 09, 2023 3.570 3.590 3.470 3.490 115,510 -0.06(-1.69%)
Nov 08, 2023 3.520 3.560 3.505 3.550 87,135 +0.00(+0.00%)
Nov 07, 2023 3.540 3.600 3.455 3.550 208,574 +0.02(+0.57%)
Nov 06, 2023 3.610 3.630 3.470 3.530 217,466 -0.01(-0.28%)
Nov 03, 2023 3.400 3.555 3.350 3.540 420,526 +0.36(+11.32%)
Nov 02, 2023 3.100 3.190 3.070 3.180 219,284 +0.11(+3.58%)
Nov 01, 2023 3.000 3.070 2.940 3.070 311,087 +0.10(+3.37%)
Oct 31, 2023 2.850 3.090 2.850 2.970 329,927 +0.17(+6.07%)
Oct 30, 2023 2.800 2.830 2.780 2.800 166,096 -0.01(-0.36%)
Oct 27, 2023 2.800 2.850 2.770 2.810 184,559 +0.02(+0.72%)
Oct 26, 2023 2.770 2.870 2.770 2.790 192,923 +0.02(+0.72%)
Oct 25, 2023 2.890 2.900 2.770 2.770 225,229 -0.11(-3.82%)
Oct 24, 2023 2.880 2.929 2.880 2.880 111,560 -0.02(-0.69%)
Oct 23, 2023 2.990 3.000 2.850 2.900 227,135 -0.11(-3.65%)
Oct 20, 2023 3.010 3.030 2.980 3.010 186,126 +0.01(+0.33%)
Oct 19, 2023 3.150 3.250 2.990 3.000 360,142 -0.15(-4.76%)
Oct 18, 2023 3.240 3.275 3.140 3.150 201,803 -0.12(-3.67%)
Oct 17, 2023 3.250 3.300 3.250 3.270 135,950 -0.02(-0.61%)
Oct 16, 2023 3.290 3.330 3.280 3.290 141,403 +0.01(+0.30%)
Oct 13, 2023 3.370 3.370 3.250 3.280 165,031 -0.06(-1.80%)
Oct 12, 2023 3.450 3.450 3.340 3.340 108,591 -0.10(-2.91%)
Oct 11, 2023 3.430 3.460 3.410 3.440 97,598 +0.00(+0.00%)
Oct 10, 2023 3.470 3.485 3.430 3.440 162,247 +0.02(+0.58%)
Oct 09, 2023 3.370 3.430 3.300 3.420 112,537 +0.03(+0.88%)
Oct 06, 2023 3.360 3.425 3.350 3.390 78,335 +0.03(+0.89%)
Oct 05, 2023 3.320 3.380 3.315 3.360 136,164 +0.03(+0.90%)
Oct 04, 2023 3.350 3.385 3.280 3.330 216,729 -0.03(-0.89%)
Oct 03, 2023 3.500 3.510 3.340 3.360 331,249 -0.16(-4.55%)
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.