Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cherry Hill Mortgage Investmen (NY: CHMI )

3.260 -0.100 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	3.350	3.400	3.260	3.260	195,168	-0.10(-2.98%)
Oct 31, 2024	3.370	3.410	3.316	3.360	258,154	+0.03(+0.90%)
Oct 30, 2024	3.280	3.370	3.270	3.330	195,983	+0.06(+1.83%)
Oct 29, 2024	3.350	3.355	3.260	3.270	163,730	-0.08(-2.39%)
Oct 28, 2024	3.410	3.415	3.320	3.350	187,735	-0.04(-1.18%)
Oct 25, 2024	3.410	3.420	3.380	3.390	74,138	-0.02(-0.59%)
Oct 24, 2024	3.390	3.430	3.390	3.410	96,801	+0.01(+0.29%)
Oct 23, 2024	3.420	3.420	3.380	3.400	139,175	-0.01(-0.29%)
Oct 22, 2024	3.440	3.440	3.410	3.410	85,913	-0.02(-0.58%)
Oct 21, 2024	3.460	3.479	3.420	3.430	120,717	-0.04(-1.15%)
Oct 18, 2024	3.490	3.490	3.460	3.470	80,104	+0.00(+0.00%)
Oct 17, 2024	3.460	3.500	3.440	3.470	151,178	-0.01(-0.29%)
Oct 16, 2024	3.440	3.480	3.420	3.480	114,983	+0.06(+1.75%)
Oct 15, 2024	3.420	3.440	3.400	3.420	156,296	+0.02(+0.59%)
Oct 14, 2024	3.420	3.440	3.390	3.400	107,642	-0.01(-0.29%)
Oct 11, 2024	3.420	3.430	3.390	3.410	110,734	-0.01(-0.29%)
Oct 10, 2024	3.430	3.430	3.410	3.420	99,816	-0.02(-0.58%)
Oct 09, 2024	3.470	3.470	3.420	3.440	152,737	+0.02(+0.58%)
Oct 08, 2024	3.410	3.440	3.370	3.420	147,449	+0.02(+0.59%)
Oct 07, 2024	3.420	3.420	3.370	3.400	280,518	-0.02(-0.58%)
Oct 04, 2024	3.460	3.460	3.400	3.420	280,628	-0.01(-0.29%)
Oct 03, 2024	3.440	3.450	3.430	3.430	184,114	-0.02(-0.58%)
Oct 02, 2024	3.450	3.486	3.440	3.450	167,400	+0.00(+0.00%)
Oct 01, 2024	3.540	3.595	3.440	3.450	504,230	-0.18(-4.96%)
Sep 30, 2024	3.640	3.640	3.560	3.630	437,654	+0.00(+0.00%)
Sep 27, 2024	3.611	3.630	3.582	3.630	535,654	+0.04(+1.07%)
Sep 26, 2024	3.553	3.592	3.544	3.592	193,090	+0.05(+1.36%)
Sep 25, 2024	3.572	3.620	3.525	3.544	235,466	+0.00(+0.00%)
Sep 24, 2024	3.582	3.587	3.524	3.544	497,577	-0.02(-0.54%)
Sep 23, 2024	3.649	3.659	3.553	3.563	288,682	-0.08(-2.11%)
Sep 20, 2024	3.592	3.649	3.553	3.640	430,436	+0.07(+1.88%)
Sep 19, 2024	3.582	3.620	3.534	3.572	427,339	+0.04(+1.09%)
Sep 18, 2024	3.524	3.611	3.505	3.534	395,415	+0.03(+0.82%)
Sep 17, 2024	3.467	3.596	3.467	3.505	711,509	+0.07(+1.96%)
Sep 16, 2024	3.380	3.486	3.380	3.438	350,166	+0.04(+1.13%)
Sep 13, 2024	3.361	3.409	3.361	3.400	187,911	+0.04(+1.14%)
Sep 12, 2024	3.342	3.366	3.337	3.361	99,900	+0.03(+0.86%)
Sep 11, 2024	3.342	3.361	3.313	3.332	121,896	-0.01(-0.29%)
Sep 10, 2024	3.323	3.361	3.323	3.342	54,246	+0.00(+0.00%)
Sep 09, 2024	3.352	3.352	3.323	3.342	165,296	-0.02(-0.57%)
Sep 06, 2024	3.400	3.400	3.334	3.361	144,175	-0.03(-0.85%)
Sep 05, 2024	3.400	3.428	3.356	3.390	269,661	-0.03(-0.84%)
Sep 04, 2024	3.409	3.448	3.404	3.419	78,896	+0.01(+0.28%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cherry Hill Mortgage Investmen (NY: CHMI )

Historical Prices