Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CHMI-B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 25.40 | 0.12 | 0.48% | 25.40 | 25.40 | 25.32 | 1,061 |
| Jun 14 2024 | 25.28 | -0.12 | -0.47% | 25.25 | 25.28 | 25.25 | 670 |
| Jun 13 2024 | 25.40 | 0.16 | 0.63% | 25.18 | 25.40 | 25.18 | 1,120 |
| Jun 12 2024 | 25.24 | -0.03 | -0.12% | 25.25 | 25.25 | 25.24 | 2,586 |
| Jun 11 2024 | 25.27 | 0.00 | 0.00% | 25.27 | 25.27 | 25.20 | 1,472 |
| Jun 10 2024 | 25.27 | 0.00 | 0.00% | 25.32 | 25.32 | 25.27 | 364 |
| Jun 07 2024 | 25.27 | 0.07 | 0.28% | 25.23 | 25.27 | 25.21 | 563 |
| Jun 06 2024 | 25.20 | 0.02 | 0.08% | 25.20 | 25.20 | 25.20 | 260 |
| Jun 05 2024 | 25.18 | 0.09 | 0.36% | 25.10 | 25.19 | 25.10 | 3,231 |
| Jun 04 2024 | 25.09 | 0.00 | 0.00% | 25.11 | 25.11 | 25.09 | 559 |
| Jun 03 2024 | 25.09 | 0.12 | 0.48% | 25.05 | 25.09 | 24.97 | 8,514 |
| May 31 2024 | 24.97 | 0.02 | 0.08% | 24.98 | 24.98 | 24.97 | 938 |
| May 30 2024 | 24.95 | 0.00 | 0.00% | 24.94 | 25.01 | 24.94 | 2,294 |
| May 29 2024 | 24.95 | -0.07 | -0.28% | 24.97 | 24.97 | 24.90 | 3,800 |
| May 28 2024 | 25.02 | -0.03 | -0.13% | 25.09 | 25.09 | 25.00 | 1,803 |
| May 24 2024 | 25.05 | 0.08 | 0.33% | 24.99 | 25.09 | 24.97 | 1,835 |
| May 23 2024 | 24.97 | 0.00 | 0.00% | 25.06 | 25.06 | 24.97 | 183 |
| May 22 2024 | 24.97 | -0.06 | -0.24% | 24.97 | 24.97 | 24.97 | 220 |
| May 21 2024 | 25.03 | 0.02 | 0.06% | 25.07 | 25.10 | 24.95 | 6,306 |
| May 20 2024 | 25.01 | -0.19 | -0.74% | 24.97 | 25.10 | 24.97 | 1,948 |
| May 17 2024 | 25.20 | 0.20 | 0.80% | 25.01 | 25.20 | 24.99 | 5,659 |
| May 16 2024 | 25.00 | 0.00 | 0.00% | 24.91 | 25.00 | 24.91 | 304 |
| May 15 2024 | 25.00 | -0.06 | -0.24% | 25.06 | 25.06 | 24.90 | 18,162 |
| May 14 2024 | 25.06 | 0.06 | 0.24% | 25.00 | 25.06 | 24.95 | 2,552 |
| May 13 2024 | 25.00 | 0.04 | 0.16% | 25.00 | 25.06 | 25.00 | 6,626 |
| May 10 2024 | 24.96 | 0.09 | 0.36% | 24.90 | 24.97 | 24.90 | 4,336 |
| May 09 2024 | 24.87 | -0.06 | -0.24% | 25.00 | 25.02 | 24.83 | 6,690 |
| May 08 2024 | 24.93 | -0.02 | -0.08% | 24.95 | 25.03 | 24.90 | 4,980 |
| May 07 2024 | 24.95 | 0.04 | 0.16% | 24.94 | 24.99 | 24.80 | 9,410 |
| May 06 2024 | 24.91 | 0.00 | 0.00% | 24.90 | 24.91 | 24.77 | 3,129 |
| May 03 2024 | 24.91 | 0.03 | 0.13% | 24.76 | 24.91 | 24.76 | 990 |
| May 02 2024 | 24.88 | 0.03 | 0.11% | 24.76 | 24.91 | 24.76 | 5,370 |
| May 01 2024 | 24.85 | 0.05 | 0.20% | 24.75 | 24.91 | 24.73 | 1,240 |
| Apr 30 2024 | 24.80 | 0.01 | 0.04% | 24.80 | 24.83 | 24.75 | 1,605 |
| Apr 29 2024 | 24.79 | -0.06 | -0.24% | 24.80 | 24.91 | 24.75 | 4,462 |
| Apr 26 2024 | 24.85 | 0.05 | 0.20% | 24.75 | 24.85 | 24.72 | 5,879 |
| Apr 25 2024 | 24.80 | -0.04 | -0.16% | 24.65 | 24.85 | 24.65 | 5,741 |
| Apr 24 2024 | 24.84 | -0.01 | -0.04% | 24.68 | 24.87 | 24.68 | 14,579 |
| Apr 23 2024 | 24.85 | 0.15 | 0.61% | 24.79 | 24.94 | 24.75 | 9,709 |
| Apr 22 2024 | 24.70 | -0.08 | -0.32% | 24.63 | 24.80 | 24.63 | 36,275 |
| Apr 19 2024 | 24.78 | -0.11 | -0.44% | 24.96 | 24.96 | 24.75 | 55,324 |
| Apr 18 2024 | 24.89 | 0.28 | 1.14% | 24.69 | 24.98 | 24.48 | 87,440 |
| Apr 17 2024 | 24.61 | 0.03 | 0.12% | 24.58 | 24.75 | 24.58 | 10,481 |
| Apr 16 2024 | 24.58 | 0.08 | 0.35% | 24.59 | 24.70 | 24.34 | 14,710 |
| Apr 15 2024 | 24.50 | 0.00 | -0.02% | 24.50 | 24.60 | 24.43 | 12,224 |
| Apr 12 2024 | 24.50 | -0.02 | -0.08% | 24.50 | 24.51 | 24.48 | 15,160 |
| Apr 11 2024 | 24.52 | -0.04 | -0.16% | 24.56 | 24.58 | 24.51 | 4,022 |
| Apr 10 2024 | 24.56 | -0.04 | -0.17% | 24.51 | 24.56 | 24.51 | 14,283 |
| Apr 09 2024 | 24.60 | 0.00 | 0.01% | 24.60 | 24.61 | 24.51 | 3,482 |
| Apr 08 2024 | 24.60 | 0.00 | 0.00% | 24.60 | 24.65 | 24.51 | 3,872 |
| Apr 05 2024 | 24.60 | 0.10 | 0.41% | 24.55 | 24.60 | 24.55 | 4,036 |
| Apr 04 2024 | 24.50 | -0.08 | -0.33% | 24.55 | 24.58 | 24.50 | 3,391 |
| Apr 03 2024 | 24.58 | 0.07 | 0.29% | 24.50 | 24.70 | 24.50 | 739 |
| Apr 02 2024 | 24.51 | 0.00 | 0.00% | 24.49 | 24.56 | 24.49 | 983 |
| Apr 01 2024 | 24.51 | 0.08 | 0.33% | 24.31 | 24.51 | 24.31 | 5,299 |
| Mar 28 2024 | 24.43 | -0.08 | -0.33% | 24.50 | 24.50 | 24.40 | 1,754 |
| Mar 27 2024 | 24.51 | -0.11 | -0.45% | 24.34 | 24.56 | 24.27 | 12,545 |
| Mar 26 2024 | 24.62 | -0.06 | -0.22% | 24.63 | 24.63 | 24.54 | 1,002 |
| Mar 25 2024 | 24.68 | 0.16 | 0.67% | 24.34 | 24.68 | 24.34 | 1,628 |
| Mar 22 2024 | 24.51 | 0.01 | 0.04% | 24.50 | 24.60 | 24.48 | 1,784 |
| Mar 21 2024 | 24.50 | -0.07 | -0.27% | 24.66 | 24.66 | 24.50 | 2,914 |
| Mar 20 2024 | 24.57 | -0.03 | -0.14% | 24.66 | 24.66 | 24.50 | 2,741 |
