CHMI

Cherry Hill Mortgage Inv... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cherry Hill Mortgage Investment Corporation CHMI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.29 3.0% 9.96 9.58 9.99 9.73 9.67 17:15:00
more quote information »

CHMI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.259.998.959.33290,5130.717.68%
1 Month8.3210.458.229.16242,8541.6419.71%
3 Months7.1711.047.089.10299,0312.7938.91%
6 Months15.5916.34342.768.35350,637-5.63-36.11%
1 Year14.8016.34342.7610.27274,558-4.84-32.7%
3 Years19.3119.432.7614.00186,522-9.35-48.42%
5 Years16.2619.432.7614.62140,010-6.30-38.75%

CHMI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 9.96 0.29 3.0% 9.73 9.99 9.58 173,344
Aug 06 2020 9.67 0.16 1.68% 9.51 9.91 9.47 283,304
Aug 05 2020 9.51 0.48 5.32% 9.20 9.535 9.06 316,512
Aug 04 2020 9.03 -0.21 -2.27% 9.21 9.32 8.95 322,216
Aug 03 2020 9.24 0.01 0.11% 9.24 9.33 9.12 159,709
Jul 31 2020 9.23 -0.12 -1.28% 9.25 9.60 9.04 370,825
Jul 30 2020 9.35 0.06 0.65% 9.16 9.445 9.07 161,408
Jul 29 2020 9.29 0.14 1.53% 9.23 9.32 9.08 205,574
Jul 28 2020 9.15 0.02 0.22% 9.15 9.27 9.0201 161,688
Jul 27 2020 9.13 0.08 0.88% 9.00 9.16 9.00 90,650
Jul 24 2020 9.05 -0.18 -1.95% 9.20 9.38 9.04 122,406
Jul 23 2020 9.23 0.07 0.76% 9.11 9.33 9.11 115,744
Jul 22 2020 9.16 -0.07 -0.76% 9.15 10.45 8.95 285,809
Jul 21 2020 9.23 0.16 1.76% 9.15 9.40 9.08 161,257
Jul 20 2020 9.07 -0.37 -3.93% 9.15 9.37 8.97 266,026
Jul 17 2020 9.4411 0.02 0.22% 9.41 9.57 9.16 227,294
Jul 16 2020 9.42 0.11 1.18% 9.25 9.67 9.1053 249,262
Jul 15 2020 9.31 0.57 6.52% 8.79 9.39 8.79 461,479
Jul 14 2020 8.74 0.28 3.31% 8.40 8.87 8.32 196,074
Jul 13 2020 8.46 -0.24 -2.76% 8.85 8.85 8.45 338,442
Jul 10 2020 8.70 0.39 4.69% 8.32 8.70 8.22 361,403
See More Historical Prices »
Your Recent History
NYSE
CHMI
Cherry Hil..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200810 06:26:55