Stockscreener 앱 받기
3.63
0.00%
+0.00
시간 외 거래:
3.65
0.02
+0.55%
Cherry Hill Mortgage Investment Corporation 주식 (CHMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $3.64 | $3.61 | $0.03 | 104,318.0 | +0.00% |
| 2024-05-14 | $3.65 | $3.48 | $0.169 | 544,559.0 | +2.83% |
| 2024-05-13 | $3.57 | $3.50 | $0.07 | 187,109.0 | +0.86% |
| 2024-05-10 | $3.58 | $3.49 | $0.09 | 130,974.0 | -1.41% |
| 2024-05-09 | $3.60 | $3.51 | $0.09 | 164,023.0 | +0.85% |
| 2024-05-08 | $3.54 | $3.45 | $0.09 | 130,284.0 | +1.44% |
| 2024-05-07 | $3.57 | $3.47 | $0.10 | 223,868.0 | -2.25% |
| 2024-05-06 | $3.56 | $3.47 | $0.091 | 257,768.0 | +1.14% |
| 2024-05-03 | $3.55 | $3.49 | $0.06 | 115,165.0 | +0.57% |
| 2024-05-02 | $3.50 | $3.45 | $0.05 | 83,766.0 | +0.29% |
| 2024-05-01 | $3.52 | $3.42 | $0.099 | 108,322.0 | +1.16% |
| 2024-04-30 | $3.56 | $3.41 | $0.15 | 165,955.0 | -0.58% |
| 2024-04-29 | $3.51 | $3.42 | $0.085 | 136,782.0 | +0.87% |
| 2024-04-26 | $3.48 | $3.39 | $0.0894 | 325,870.0 | +1.48% |
| 2024-04-25 | $3.47 | $3.35 | $0.12 | 96,093.0 | -2.31% |
| 2024-04-24 | $3.52 | $3.44 | $0.08 | 127,947.0 | -1.42% |
| 2024-04-23 | $3.57 | $3.46 | $0.11 | 270,622.0 | +0.57% |
| 2024-04-22 | $3.52 | $3.35 | $0.175 | 376,559.0 | +5.76% |
| 2024-04-19 | $3.33 | $3.27 | $0.06 | 103,742.0 | +1.23% |
| 2024-04-18 | $3.28 | $3.19 | $0.085 | 198,447.0 | +1.87% |
| 2024-04-17 | $3.25 | $3.20 | $0.05 | 111,278.0 | -0.31% |
| 2024-04-16 | $3.28 | $3.19 | $0.09 | 176,282.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $3.65 | $3.42 | $0.23 | 2,154,474.0 | +5.52% |
| 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% |
0.08%
0.29%
자본화:
|
볼륨(24시간):