Skip to main content

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

Historical Prices

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.