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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.590 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 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 (%)
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.