Cherry Hill Mortgage Investmen (NY: CHMI )

Date	Open	High	Low	Close	Volume	Change (%)
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.