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

Cherry Hill Mortgage Investmen (NY: CHMI )

2.770 +0.070 (+2.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.730 2.770 2.710 2.770 127,611 +0.07(+2.59%)
Nov 27, 2024 2.700 2.740 2.690 2.700 190,181 +0.00(+0.00%)
Nov 26, 2024 2.680 2.710 2.640 2.700 229,910 +0.02(+0.75%)
Nov 25, 2024 2.590 2.705 2.590 2.680 368,913 +0.13(+5.10%)
Nov 22, 2024 2.550 2.630 2.500 2.550 396,700 +0.01(+0.39%)
Nov 21, 2024 2.600 2.610 2.510 2.540 459,956 -0.06(-2.31%)
Nov 20, 2024 2.650 2.660 2.600 2.600 286,018 -0.06(-2.26%)
Nov 19, 2024 2.680 2.700 2.650 2.660 264,464 -0.02(-0.75%)
Nov 18, 2024 2.790 2.800 2.670 2.680 506,583 -0.05(-1.83%)
Nov 15, 2024 2.780 2.800 2.710 2.730 483,593 -0.06(-2.15%)
Nov 14, 2024 2.850 2.880 2.760 2.790 412,055 -0.07(-2.45%)
Nov 13, 2024 3.150 3.150 2.860 2.860 777,341 -0.32(-10.06%)
Nov 12, 2024 3.230 3.230 3.150 3.180 298,370 -0.05(-1.55%)
Nov 11, 2024 3.250 3.300 3.220 3.230 178,898 -0.02(-0.62%)
Nov 08, 2024 3.240 3.300 3.220 3.250 294,590 +0.02(+0.62%)
Nov 07, 2024 3.250 3.260 3.220 3.230 185,944 -0.03(-0.92%)
Nov 06, 2024 3.300 3.300 3.210 3.260 310,438 +0.01(+0.31%)
Nov 05, 2024 3.250 3.269 3.250 3.250 108,369 +0.00(+0.00%)
Nov 04, 2024 3.260 3.310 3.250 3.250 123,000 -0.01(-0.31%)
Nov 01, 2024 3.350 3.400 3.260 3.260 195,168 -0.10(-2.98%)
Oct 31, 2024 3.370 3.410 3.316 3.360 258,154 +0.03(+0.90%)
Oct 30, 2024 3.280 3.370 3.270 3.330 195,983 +0.06(+1.83%)
Oct 29, 2024 3.350 3.355 3.260 3.270 163,730 -0.08(-2.39%)
Oct 28, 2024 3.410 3.415 3.320 3.350 187,735 -0.04(-1.18%)
Oct 25, 2024 3.410 3.420 3.380 3.390 74,138 -0.02(-0.59%)
Oct 24, 2024 3.390 3.430 3.390 3.410 96,801 +0.01(+0.29%)
Oct 23, 2024 3.420 3.420 3.380 3.400 139,175 -0.01(-0.29%)
Oct 22, 2024 3.440 3.440 3.410 3.410 85,913 -0.02(-0.58%)
Oct 21, 2024 3.460 3.479 3.420 3.430 120,717 -0.04(-1.15%)
Oct 18, 2024 3.490 3.490 3.460 3.470 80,104 +0.00(+0.00%)
Oct 17, 2024 3.460 3.500 3.440 3.470 151,178 -0.01(-0.29%)
Oct 16, 2024 3.440 3.480 3.420 3.480 114,983 +0.06(+1.75%)
Oct 15, 2024 3.420 3.440 3.400 3.420 156,296 +0.02(+0.59%)
Oct 14, 2024 3.420 3.440 3.390 3.400 107,642 -0.01(-0.29%)
Oct 11, 2024 3.420 3.430 3.390 3.410 110,734 -0.01(-0.29%)
Oct 10, 2024 3.430 3.430 3.410 3.420 99,816 -0.02(-0.58%)
Oct 09, 2024 3.470 3.470 3.420 3.440 152,737 +0.02(+0.58%)
Oct 08, 2024 3.410 3.440 3.370 3.420 147,449 +0.02(+0.59%)
Oct 07, 2024 3.420 3.420 3.370 3.400 280,518 -0.02(-0.58%)
Oct 04, 2024 3.460 3.460 3.400 3.420 280,678 -0.01(-0.29%)
Oct 03, 2024 3.440 3.450 3.430 3.430 184,114 -0.02(-0.58%)
Oct 02, 2024 3.450 3.486 3.440 3.450 167,400 +0.00(+0.00%)
Oct 01, 2024 3.540 3.595 3.440 3.450 504,230 -0.18(-4.96%)
Sep 30, 2024 3.640 3.670 3.560 3.630 437,654 +0.00(+0.00%)
Sep 27, 2024 3.611 3.630 3.582 3.630 535,654 +0.04(+1.07%)
Sep 26, 2024 3.553 3.592 3.544 3.592 193,090 +0.05(+1.36%)
Sep 25, 2024 3.572 3.620 3.525 3.544 235,466 +0.00(+0.00%)
Sep 24, 2024 3.582 3.587 3.524 3.544 497,577 -0.02(-0.54%)
Sep 23, 2024 3.649 3.659 3.553 3.563 288,682 -0.08(-2.11%)
Sep 20, 2024 3.592 3.649 3.553 3.640 430,436 +0.07(+1.88%)
Sep 19, 2024 3.582 3.620 3.534 3.572 427,339 +0.04(+1.09%)
Sep 18, 2024 3.524 3.611 3.505 3.534 395,415 +0.03(+0.82%)
Sep 17, 2024 3.467 3.596 3.467 3.505 711,509 +0.07(+1.96%)
Sep 16, 2024 3.380 3.486 3.380 3.438 350,167 +0.04(+1.13%)
Sep 13, 2024 3.361 3.409 3.361 3.400 187,911 +0.04(+1.14%)
Sep 12, 2024 3.342 3.366 3.337 3.361 99,900 +0.03(+0.86%)
Sep 11, 2024 3.342 3.361 3.313 3.332 121,896 -0.01(-0.29%)
Sep 10, 2024 3.323 3.361 3.323 3.342 54,246 +0.00(+0.00%)
Sep 09, 2024 3.352 3.352 3.323 3.342 165,296 -0.02(-0.57%)
Sep 06, 2024 3.400 3.400 3.334 3.361 144,175 -0.03(-0.85%)
Sep 05, 2024 3.400 3.428 3.356 3.390 269,661 -0.03(-0.84%)
Sep 04, 2024 3.409 3.448 3.404 3.419 78,896 +0.01(+0.28%)
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.