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

Cherry Hill Mortgage Investmen (NY: CHMI )

3.620 +0.020 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2022 5.013 5.049 4.977 5.006 215,521 -0.02(-0.43%)
May 27, 2022 4.948 5.063 4.948 5.027 269,401 +0.06(+1.16%)
May 26, 2022 4.969 5.014 4.951 4.969 307,277 +0.02(+0.44%)
May 25, 2022 4.948 4.984 4.905 4.948 284,328 +0.02(+0.44%)
May 24, 2022 4.977 4.977 4.847 4.926 284,045 -0.02(-0.44%)
May 23, 2022 4.998 5.027 4.926 4.948 345,840 -0.04(-0.87%)
May 20, 2022 5.006 5.006 4.897 4.991 174,097 +0.06(+1.17%)
May 19, 2022 4.955 4.984 4.905 4.933 151,157 -0.04(-0.73%)
May 18, 2022 4.969 4.991 4.905 4.969 305,305 -0.05(-1.01%)
May 17, 2022 4.897 5.020 4.897 5.020 190,849 +0.12(+2.35%)
May 16, 2022 4.941 4.991 4.897 4.905 235,262 -0.02(-0.44%)
May 13, 2022 4.948 4.988 4.869 4.926 327,544 +0.02(+0.44%)
May 12, 2022 4.883 4.933 4.775 4.905 235,298 -0.05(-1.02%)
May 11, 2022 4.941 5.071 4.897 4.955 212,355 +0.04(+0.88%)
May 10, 2022 5.034 5.070 4.818 4.912 453,233 +0.24(+5.09%)
May 09, 2022 4.847 4.858 4.659 4.674 301,908 -0.19(-4.00%)
May 06, 2022 4.861 4.930 4.818 4.869 119,370 -0.01(-0.15%)
May 05, 2022 4.962 4.962 4.832 4.876 228,757 -0.09(-1.74%)
May 04, 2022 4.869 4.977 4.836 4.962 413,769 +0.11(+2.23%)
May 03, 2022 4.724 4.861 4.724 4.854 309,259 +0.15(+3.22%)
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.