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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.250 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2024 3.640 3.640 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 3.438 350,166 +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%)
Sep 03, 2024 3.361 3.419 3.361 3.409 193,357 +0.02(+0.57%)
Aug 30, 2024 3.371 3.400 3.361 3.390 81,677 +0.01(+0.28%)
Aug 29, 2024 3.409 3.419 3.371 3.380 99,466 -0.02(-0.56%)
Aug 28, 2024 3.419 3.438 3.390 3.400 81,465 -0.01(-0.28%)
Aug 27, 2024 3.409 3.428 3.401 3.409 96,774 +0.00(+0.00%)
Aug 26, 2024 3.380 3.438 3.380 3.409 81,944 +0.02(+0.57%)
Aug 23, 2024 3.361 3.457 3.361 3.390 138,182 +0.03(+0.86%)
Aug 22, 2024 3.419 3.438 3.361 3.361 114,405 -0.06(-1.69%)
Aug 21, 2024 3.409 3.419 3.361 3.419 132,791 +0.02(+0.57%)
Aug 20, 2024 3.390 3.428 3.361 3.400 169,829 +0.02(+0.57%)
Aug 19, 2024 3.390 3.419 3.361 3.380 145,310 +0.02(+0.57%)
Aug 16, 2024 3.409 3.457 3.361 3.361 163,078 -0.08(-2.23%)
Aug 15, 2024 3.428 3.438 3.380 3.438 129,119 +0.03(+0.85%)
Aug 14, 2024 3.448 3.448 3.375 3.409 107,376 -0.01(-0.28%)
Aug 13, 2024 3.390 3.428 3.362 3.419 108,248 +0.03(+0.85%)
Aug 12, 2024 3.428 3.428 3.361 3.390 133,583 -0.01(-0.28%)
Aug 09, 2024 3.457 3.467 3.341 3.400 349,212 -0.10(-2.75%)
Aug 08, 2024 3.505 3.515 3.496 3.496 115,127 -0.01(-0.27%)
Aug 07, 2024 3.505 3.515 3.467 3.505 115,345 +0.05(+1.39%)
Aug 06, 2024 3.448 3.510 3.428 3.457 227,053 +0.01(+0.28%)
Aug 05, 2024 3.457 3.496 3.255 3.448 312,413 -0.15(-4.27%)
Aug 02, 2024 3.601 3.630 3.572 3.601 147,361 -0.03(-0.79%)
Aug 01, 2024 3.659 3.673 3.544 3.630 155,614 -0.05(-1.31%)
Jul 31, 2024 3.726 3.726 3.622 3.678 209,049 +0.02(+0.53%)
Jul 30, 2024 3.601 3.659 3.587 3.659 209,849 +0.10(+2.70%)
Jul 29, 2024 3.611 3.618 3.515 3.563 130,431 -0.04(-1.07%)
Jul 26, 2024 3.630 3.630 3.572 3.601 77,589 +0.02(+0.54%)
Jul 25, 2024 3.592 3.601 3.515 3.582 71,768 +0.03(+0.81%)
Jul 24, 2024 3.659 3.678 3.500 3.553 204,439 -0.12(-3.39%)
Jul 23, 2024 3.688 3.707 3.640 3.678 103,071 -0.02(-0.52%)
Jul 22, 2024 3.678 3.697 3.620 3.697 141,081 +0.05(+1.32%)
Jul 19, 2024 3.659 3.697 3.649 3.649 55,777 -0.02(-0.52%)
Jul 18, 2024 3.755 3.774 3.668 3.668 129,270 -0.07(-1.80%)
Jul 17, 2024 3.716 3.793 3.716 3.736 192,616 +0.00(+0.00%)
Jul 16, 2024 3.678 3.736 3.673 3.736 123,264 +0.06(+1.57%)
Jul 15, 2024 3.649 3.721 3.649 3.678 249,993 +0.04(+1.06%)
Jul 12, 2024 3.553 3.649 3.553 3.640 96,265 +0.09(+2.43%)
Jul 11, 2024 3.544 3.592 3.524 3.553 150,447 +0.05(+1.37%)
Jul 10, 2024 3.496 3.515 3.476 3.505 133,945 +0.01(+0.27%)
Jul 09, 2024 3.515 3.524 3.448 3.496 147,736 -0.01(-0.27%)
Jul 08, 2024 3.505 3.524 3.486 3.505 175,577 +0.00(+0.00%)
Jul 05, 2024 3.515 3.529 3.448 3.505 118,757 -0.01(-0.27%)
Jul 03, 2024 3.505 3.524 3.496 3.515 66,255 +0.03(+0.83%)
Jul 02, 2024 3.448 3.496 3.428 3.486 139,894 +0.04(+1.11%)
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.