Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CHMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.43 | 0.05 | 1.48% | 3.40 | 3.48 | 3.3906 | 325,887 |
| Apr 25 2024 | 3.38 | -0.08 | -2.31% | 3.45 | 3.4504 | 3.35 | 89,433 |
| Apr 24 2024 | 3.46 | -0.05 | -1.42% | 3.52 | 3.52 | 3.44 | 127,979 |
| Apr 23 2024 | 3.51 | 0.02 | 0.57% | 3.51 | 3.57 | 3.46 | 270,640 |
| Apr 22 2024 | 3.49 | 0.19 | 5.76% | 3.38 | 3.525 | 3.35 | 376,564 |
| Apr 19 2024 | 3.30 | 0.04 | 1.23% | 3.27 | 3.33 | 3.27 | 120,675 |
| Apr 18 2024 | 3.26 | 0.06 | 1.87% | 3.20 | 3.28 | 3.195 | 198,460 |
| Apr 17 2024 | 3.20 | -0.01 | -0.31% | 3.25 | 3.25 | 3.20 | 111,354 |
| Apr 16 2024 | 3.21 | -0.07 | -2.13% | 3.2134 | 3.25 | 3.19 | 158,793 |
| Apr 15 2024 | 3.28 | -0.06 | -1.80% | 3.45 | 3.45 | 3.21 | 376,777 |
| Apr 12 2024 | 3.34 | -0.02 | -0.60% | 3.36 | 3.39 | 3.31 | 227,876 |
| Apr 11 2024 | 3.36 | -0.03 | -0.88% | 3.41 | 3.41 | 3.34 | 85,570 |
| Apr 10 2024 | 3.39 | -0.07 | -2.02% | 3.415 | 3.415 | 3.36 | 202,525 |
| Apr 09 2024 | 3.46 | 0.01 | 0.29% | 3.49 | 3.49 | 3.44 | 115,365 |
| Apr 08 2024 | 3.45 | -0.03 | -0.86% | 3.49 | 3.49 | 3.44 | 101,029 |
| Apr 05 2024 | 3.48 | 0.06 | 1.75% | 3.43 | 3.49 | 3.41 | 116,086 |
| Apr 04 2024 | 3.42 | -0.05 | -1.44% | 3.52 | 3.52 | 3.42 | 137,717 |
| Apr 03 2024 | 3.47 | -0.04 | -1.14% | 3.51 | 3.545 | 3.46 | 155,400 |
| Apr 02 2024 | 3.51 | 0.01 | 0.29% | 3.4795 | 3.52 | 3.4795 | 105,933 |
| Apr 01 2024 | 3.50 | -0.04 | -1.13% | 3.59 | 3.59 | 3.49 | 216,305 |
| Mar 28 2024 | 3.54 | 0.08 | 2.31% | 3.48 | 3.57 | 3.48 | 348,870 |
| Mar 27 2024 | 3.46 | -0.18 | -4.95% | 3.49 | 3.50 | 3.41 | 358,705 |
| Mar 26 2024 | 3.64 | -0.12 | -3.19% | 3.78 | 3.78 | 3.63 | 483,819 |
| Mar 25 2024 | 3.76 | 0.03 | 0.80% | 3.75 | 3.81 | 3.72 | 411,719 |
| Mar 22 2024 | 3.73 | 0.07 | 1.91% | 3.71 | 3.7587 | 3.66 | 365,486 |
| Mar 21 2024 | 3.66 | -0.02 | -0.54% | 3.67 | 3.70 | 3.6199 | 240,959 |
| Mar 20 2024 | 3.68 | 0.13 | 3.66% | 3.57 | 3.69 | 3.5349 | 325,388 |
| Mar 19 2024 | 3.55 | 0.08 | 2.31% | 3.47 | 3.5808 | 3.455 | 257,307 |
| Mar 18 2024 | 3.47 | 0.04 | 1.17% | 3.42 | 3.50 | 3.37 | 370,727 |
| Mar 15 2024 | 3.43 | 0.10 | 3.00% | 3.37 | 3.43 | 3.36 | 277,230 |
| Mar 14 2024 | 3.33 | -0.09 | -2.63% | 3.40 | 3.4309 | 3.30 | 186,509 |
| Mar 13 2024 | 3.42 | -0.02 | -0.58% | 3.44 | 3.52 | 3.40 | 137,967 |
| Mar 12 2024 | 3.44 | 0.05 | 1.47% | 3.38 | 3.44 | 3.34 | 133,199 |
| Mar 11 2024 | 3.39 | 0.11 | 3.35% | 3.30 | 3.3992 | 3.29 | 202,851 |
| Mar 08 2024 | 3.28 | -0.40 | -10.87% | 3.60 | 3.63 | 3.24 | 973,288 |
| Mar 07 2024 | 3.68 | 0.03 | 0.82% | 3.66 | 3.69 | 3.65 | 176,556 |
| Mar 06 2024 | 3.65 | 0.04 | 1.11% | 3.62 | 3.68 | 3.585 | 131,397 |
| Mar 05 2024 | 3.61 | 0.05 | 1.40% | 3.57 | 3.63 | 3.53 | 169,399 |
| Mar 04 2024 | 3.56 | 0.03 | 0.85% | 3.53 | 3.57 | 3.50 | 156,525 |
| Mar 01 2024 | 3.53 | -0.01 | -0.28% | 3.48 | 3.54 | 3.48 | 168,985 |
| Feb 29 2024 | 3.54 | 0.08 | 2.31% | 3.52 | 3.55 | 3.485 | 108,422 |
| Feb 28 2024 | 3.46 | -0.05 | -1.42% | 3.54 | 3.54 | 3.46 | 120,207 |
| Feb 27 2024 | 3.51 | 0.04 | 1.15% | 3.47 | 3.52 | 3.46 | 155,115 |
| Feb 26 2024 | 3.47 | -0.06 | -1.70% | 3.52 | 3.55 | 3.45 | 210,931 |
| Feb 23 2024 | 3.53 | 0.01 | 0.28% | 3.52 | 3.59 | 3.51 | 190,794 |
| Feb 22 2024 | 3.52 | -0.04 | -1.12% | 3.57 | 3.615 | 3.505 | 131,955 |
| Feb 21 2024 | 3.56 | -0.02 | -0.56% | 3.59 | 3.6021 | 3.50 | 188,227 |
| Feb 20 2024 | 3.58 | -0.06 | -1.65% | 3.52 | 3.595 | 3.505 | 166,227 |
| Feb 16 2024 | 3.64 | 0.01 | 0.28% | 3.58 | 3.655 | 3.565 | 134,022 |
| Feb 15 2024 | 3.63 | 0.12 | 3.42% | 3.52 | 3.65 | 3.52 | 262,192 |
| Feb 14 2024 | 3.51 | 0.00 | 0.00% | 3.52 | 3.55 | 3.49 | 120,604 |
| Feb 13 2024 | 3.51 | -0.08 | -2.23% | 3.52 | 3.53 | 3.47 | 274,899 |
| Feb 12 2024 | 3.59 | 0.11 | 3.16% | 3.51 | 3.6209 | 3.49 | 183,511 |
| Feb 09 2024 | 3.48 | 0.00 | 0.00% | 3.47 | 3.5056 | 3.46 | 140,671 |
| Feb 08 2024 | 3.48 | 0.01 | 0.29% | 3.48 | 3.50 | 3.4513 | 73,614 |
| Feb 07 2024 | 3.47 | -0.08 | -2.25% | 3.57 | 3.60 | 3.45 | 218,394 |
| Feb 06 2024 | 3.55 | -0.04 | -1.11% | 3.57 | 3.62 | 3.51 | 208,931 |
| Feb 05 2024 | 3.59 | -0.01 | -0.28% | 3.57 | 3.60 | 3.52 | 180,887 |
| Feb 02 2024 | 3.60 | -0.05 | -1.37% | 3.61 | 3.63 | 3.57 | 180,899 |
| Feb 01 2024 | 3.65 | 0.06 | 1.67% | 3.61 | 3.66 | 3.54 | 295,915 |
| Jan 31 2024 | 3.59 | -0.09 | -2.45% | 3.70 | 3.70 | 3.585 | 277,616 |
| Jan 30 2024 | 3.68 | -0.13 | -3.41% | 3.77 | 3.81 | 3.68 | 282,542 |
| Jan 29 2024 | 3.81 | -0.06 | -1.55% | 3.85 | 3.899 | 3.79 | 224,523 |
