Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cherry Hill Mortgage Investmen
(NY:
CHMI
)
3.560
+0.020 (+0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 21, 2024
3.550
3.560
3.500
3.560
127,522
+0.02(+0.56%)
Aug 20, 2024
3.530
3.570
3.500
3.540
163,090
+0.02(+0.57%)
Aug 19, 2024
3.530
3.560
3.500
3.520
139,544
+0.02(+0.57%)
Aug 16, 2024
3.550
3.600
3.500
3.500
156,607
-0.08(-2.23%)
Aug 15, 2024
3.570
3.580
3.520
3.580
123,996
+0.03(+0.85%)
Aug 14, 2024
3.590
3.590
3.515
3.550
103,116
-0.01(-0.28%)
Aug 13, 2024
3.530
3.570
3.501
3.560
103,953
+0.03(+0.85%)
Aug 12, 2024
3.570
3.570
3.500
3.530
128,283
-0.01(-0.28%)
Aug 09, 2024
3.600
3.610
3.479
3.540
335,355
-0.10(-2.75%)
Aug 08, 2024
3.650
3.660
3.640
3.640
110,559
-0.01(-0.27%)
Aug 07, 2024
3.650
3.660
3.610
3.650
110,768
+0.05(+1.39%)
Aug 06, 2024
3.590
3.655
3.570
3.600
218,043
+0.01(+0.28%)
Aug 05, 2024
3.600
3.640
3.390
3.590
300,016
-0.16(-4.27%)
Aug 02, 2024
3.750
3.780
3.720
3.750
141,514
-0.03(-0.79%)
Aug 01, 2024
3.810
3.825
3.690
3.780
149,439
-0.05(-1.31%)
Jul 31, 2024
3.880
3.880
3.772
3.830
200,754
+0.02(+0.52%)
Jul 30, 2024
3.750
3.810
3.735
3.810
201,522
+0.10(+2.70%)
Jul 29, 2024
3.760
3.767
3.660
3.710
125,256
-0.04(-1.07%)
Jul 26, 2024
3.780
3.780
3.720
3.750
74,511
+0.02(+0.54%)
Jul 25, 2024
3.740
3.750
3.660
3.730
68,921
+0.03(+0.81%)
Jul 24, 2024
3.810
3.830
3.645
3.700
196,327
-0.13(-3.39%)
Jul 23, 2024
3.840
3.860
3.790
3.830
98,981
-0.02(-0.52%)
Jul 22, 2024
3.830
3.850
3.770
3.850
135,483
+0.05(+1.32%)
Jul 19, 2024
3.810
3.850
3.800
3.800
53,564
-0.02(-0.52%)
Jul 18, 2024
3.910
3.930
3.820
3.820
124,141
-0.07(-1.80%)
Jul 17, 2024
3.870
3.950
3.870
3.890
184,973
+0.00(+0.00%)
Jul 16, 2024
3.830
3.890
3.825
3.890
118,373
+0.06(+1.57%)
Jul 15, 2024
3.800
3.875
3.800
3.830
240,073
+0.04(+1.06%)
Jul 12, 2024
3.700
3.800
3.700
3.790
92,445
+0.09(+2.43%)
Jul 11, 2024
3.690
3.740
3.670
3.700
144,477
+0.05(+1.37%)
Jul 10, 2024
3.640
3.660
3.620
3.650
128,630
+0.01(+0.27%)
Jul 09, 2024
3.660
3.670
3.590
3.640
141,874
-0.01(-0.27%)
Jul 08, 2024
3.650
3.670
3.630
3.650
168,610
+0.00(+0.00%)
Jul 05, 2024
3.660
3.675
3.590
3.650
114,045
-0.01(-0.27%)
Jul 03, 2024
3.650
3.670
3.640
3.660
63,626
+0.03(+0.83%)
Jul 02, 2024
3.590
3.640
3.570
3.630
134,343
+0.04(+1.11%)
Jul 01, 2024
3.650
3.690
3.580
3.590
181,164
-0.04(-1.10%)
Jun 28, 2024
3.670
3.730
3.620
3.630
312,003
-0.11(-2.94%)
Jun 27, 2024
3.788
3.788
3.682
3.740
374,346
-0.08(-2.02%)
Jun 26, 2024
3.798
3.836
3.740
3.817
299,530
+0.08(+2.06%)
Jun 25, 2024
3.807
3.817
3.740
3.740
320,066
-0.05(-1.27%)
Jun 24, 2024
3.798
3.807
3.769
3.788
224,770
+0.02(+0.51%)
Jun 21, 2024
3.807
3.807
3.759
3.769
337,363
+0.02(+0.51%)
Jun 20, 2024
3.730
3.798
3.702
3.750
313,224
+0.07(+1.83%)
Jun 18, 2024
3.702
3.721
3.663
3.682
320,388
+0.01(+0.26%)
Jun 17, 2024
3.702
3.702
3.663
3.673
128,277
-0.02(-0.52%)
Jun 14, 2024
3.644
3.702
3.634
3.692
245,673
+0.07(+1.86%)
Jun 13, 2024
3.634
3.652
3.567
3.625
92,602
+0.03(+0.80%)
Jun 12, 2024
3.577
3.702
3.567
3.596
319,540
+0.07(+1.91%)
Jun 11, 2024
3.596
3.596
3.509
3.528
105,251
+0.02(+0.55%)
Jun 10, 2024
3.528
3.557
3.509
3.509
114,209
-0.05(-1.35%)
Jun 07, 2024
3.567
3.586
3.538
3.557
79,550
-0.04(-1.07%)
Jun 06, 2024
3.605
3.605
3.577
3.596
58,066
-0.01(-0.27%)
Jun 05, 2024
3.557
3.605
3.539
3.605
127,546
+0.06(+1.63%)
Jun 04, 2024
3.519
3.567
3.519
3.548
66,733
-0.03(-0.81%)
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
.