Stockscreener 앱 받기
2.55
0.39%
0.010
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $2.63 | $2.50 | $0.13 | 396,428.0 | +0.39% |
| 2024-11-21 | $2.61 | $2.51 | $0.10 | 455,545.0 | -2.31% |
| 2024-11-20 | $2.66 | $2.60 | $0.0596 | 285,687.0 | -2.26% |
| 2024-11-19 | $2.70 | $2.65 | $0.05 | 264,183.0 | -0.75% |
| 2024-11-18 | $2.80 | $2.67 | $0.13 | 506,337.0 | -1.83% |
| 2024-11-15 | $2.80 | $2.71 | $0.09 | 483,266.0 | -2.15% |
| 2024-11-14 | $2.88 | $2.76 | $0.12 | 411,571.0 | -2.45% |
| 2024-11-13 | $3.15 | $2.86 | $0.2896 | 777,321.0 | -10.06% |
| 2024-11-12 | $3.23 | $3.15 | $0.08 | 296,371.0 | -1.55% |
| 2024-11-11 | $3.30 | $3.22 | $0.08 | 178,898.0 | -0.62% |
| 2024-11-08 | $3.30 | $3.22 | $0.08 | 290,147.0 | +0.62% |
| 2024-11-07 | $3.26 | $3.22 | $0.0395 | 185,889.0 | -0.92% |
| 2024-11-06 | $3.30 | $3.21 | $0.09 | 293,413.0 | +0.31% |
| 2024-11-05 | $3.27 | $3.25 | $0.0194 | 108,165.0 | +0.00% |
| 2024-11-04 | $3.31 | $3.25 | $0.06 | 122,888.0 | -0.31% |
| 2024-11-01 | $3.40 | $3.26 | $0.1396 | 195,163.0 | -2.98% |
| 2024-10-31 | $3.41 | $3.32 | $0.0938 | 258,101.0 | +0.90% |
| 2024-10-30 | $3.37 | $3.27 | $0.10 | 188,192.0 | +1.83% |
| 2024-10-29 | $3.35 | $3.26 | $0.095 | 163,724.0 | -2.39% |
| 2024-10-28 | $3.42 | $3.32 | $0.0949 | 187,731.0 | -1.18% |
| 2024-10-25 | $3.42 | $3.38 | $0.04 | 74,138.0 | -0.59% |
| 2024-10-24 | $3.43 | $3.39 | $0.0398 | 96,000.0 | +0.29% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 연도별 가격 이력
이 심층 분석에서는 Cherry Hill Mortgage Investment Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cherry Hill Mortgage Investment Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.40 | $2.50 | $0.8996 | 5,647,700.0 | -24.11% |
| 2024-10 | $3.60 | $3.26 | $0.335 | 3,849,566.0 | -7.44% |
| 2024-09 | $3.81 | $3.45 | $0.36 | 5,577,798.0 | +2.83% |
| 2024-08 | $3.83 | $3.39 | $0.435 | 3,027,658.0 | -7.83% |
| 2024-07 | $3.95 | $3.57 | $0.38 | 2,981,678.0 | +5.51% |
| 2024-06 | $3.99 | $3.62 | $0.37 | 3,847,219.0 | +0.28% |
| 2024-05 | $3.74 | $3.42 | $0.32 | 3,385,248.0 | +5.23% |
| 2024-04 | $3.57 | $3.19 | $0.38 | 3,958,247.0 | -2.82% |
| 2024-03 | $3.81 | $3.24 | $0.57 | 5,858,470.0 | +0.00% |
| 2024-02 | $3.66 | $3.45 | $0.21 | 3,562,044.0 | -1.39% |
| 2024-01 | $4.11 | $3.58 | $0.52 | 4,718,853.0 | -11.14% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.39 | $3.89 | $0.50 | 12,397,298.0 | +2.54% |
| 2023-11 | $4.00 | $2.94 | $1.06 | 3,707,391.0 | +32.66% |
| 2023-10 | $3.65 | $2.77 | $0.88 | 4,427,968.0 | -20.16% |
| 2023-09 | $4.18 | $3.65 | $0.529 | 3,392,314.0 | -5.58% |
| 2023-08 | $4.38 | $3.70 | $0.68 | 5,485,567.0 | -9.43% |
| 2023-07 | $4.81 | $4.10 | $0.7109 | 7,993,447.0 | -9.94% |
| 2023-06 | $5.21 | $4.73 | $0.4801 | 10,215,155.0 | -1.63% |
| 2023-05 | $5.62 | $4.74 | $0.875 | 7,450,700.0 | -11.21% |
| 2023-04 | $5.60 | $5.18 | $0.42 | 5,822,158.0 | +0.18% |
| 2023-03 | $6.83 | $5.15 | $1.68 | 15,730,746.0 | -18.82% |
| 2023-02 | $7.24 | $6.53 | $0.71 | 5,136,438.0 | -2.72% |
| 2023-01 | $7.01 | $5.79 | $1.22 | 8,214,286.0 | +20.52% |
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.22 | $5.60 | $0.62 | 7,235,200.0 | -1.86% |
| 2022-11 | $6.27 | $5.29 | $0.98 | 5,037,174.0 | +8.84% |
| 2022-10 | $5.58 | $4.58 | $1.00 | 4,552,222.0 | +10.59% |
| 2022-09 | $6.50 | $4.90 | $1.60 | 5,543,007.0 | -24.11% |
| 2022-08 | $7.34 | $6.37 | $0.97 | 4,382,296.0 | -9.00% |
| 2022-07 | $7.16 | $6.38 | $0.78 | 2,911,678.0 | +11.09% |
| 2022-06 | $7.03 | $6.06 | $0.97 | 6,132,543.0 | -7.78% |
| 2022-05 | $7.03 | $6.37 | $0.661 | 4,089,060.0 | +5.95% |
| 2022-04 | $7.78 | $6.55 | $1.23 | 4,651,801.0 | -15.16% |
| 2022-03 | $8.33 | $7.34 | $0.9848 | 5,233,116.0 | +2.66% |
| 2022-02 | $8.20 | $6.93 | $1.27 | 2,960,735.0 | -7.27% |
| 2022-01 | $8.54 | $7.45 | $1.09 | 3,493,640.0 | -1.93% |
1.56%
0.11%
자본화:
|
볼륨(24시간):