Hot Features
프리미엄
Cherry Hill Mortgage Investment Corporation (CHMI-B)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 24.15 | -0.36 | -1.47 | 24.455 | 24.5972 | 24.15 | 2350 |
| 1734392400 | 24.51 | 0.41 | 1.70 | 24.2 | 24.51 | 24.2 | 5665 |
| 1734133200 | 24.1 | 0.08 | 0.33 | 24.11 | 24.4 | 24.1 | 6509 |
| 1734046800 | 24.02 | -0.34 | -1.39 | 24.36 | 24.36 | 24.01 | 2124 |
| 1733960400 | 24.3577 | -0.03 | -0.13 | 24.205 | 24.4275 | 24 | 4871 |
| 1733874000 | 24.39 | 0.36 | 1.49 | 24.2 | 24.45 | 24.1 | 5047 |
| 1733787600 | 24.0317 | 0.03 | 0.13 | 24.15 | 24.2 | 23.89 | 3999 |
| 1733528400 | 24 | 0 | 0.00 | 24.12 | 24.12 | 24 | 897 |
| 1733442000 | 24 | 0.13 | 0.54 | 24 | 24.18 | 23.92 | 5471 |
| 1733355600 | 23.87 | 0.02 | 0.08 | 23.9 | 24.09 | 23.87 | 9418 |
| 1733269200 | 23.85 | 0.01 | 0.04 | 23.99 | 24.1799 | 23.85 | 5114 |
| 1733182800 | 23.84 | 0.07 | 0.29 | 23.76 | 23.99 | 23.76 | 5986 |
| 1732917840 | 23.77 | -0.08 | -0.34 | 23.89 | 23.95 | 23.76 | 8555 |
| 1732750800 | 23.85 | 0.15 | 0.63 | 23.98 | 24.12 | 23.26 | 7108 |
| 1732664400 | 23.7 | -0.14 | -0.59 | 24.08 | 24.08 | 23.29 | 13255 |
| 1732578000 | 23.84 | 0.09 | 0.38 | 23.78 | 24.1 | 23.78 | 18255 |
| 1732318800 | 23.75 | -0.41 | -1.70 | 24.09 | 24.2 | 22.38 | 40719 |
| 1732232400 | 24.16 | -0.49 | -1.99 | 24.56 | 24.62 | 24.05 | 22237 |
| 1732146000 | 24.65 | -0.1 | -0.40 | 24.75 | 24.75 | 24.6186 | 9048 |
| 1732059600 | 24.75 | -0.1 | -0.40 | 24.87 | 24.88 | 24.7 | 7484 |
| 1731973200 | 24.85 | 0.17 | 0.69 | 24.87 | 24.87 | 24.76 | 2866 |
| 1731714000 | 24.6799 | -0.15 | -0.61 | 24.95 | 24.95 | 24.59 | 5894 |
| 1731627600 | 24.8326 | -0.04 | -0.15 | 24.892 | 24.93 | 24.8326 | 6336 |
| 1731541200 | 24.87 | -0.12 | -0.48 | 25 | 25 | 24.7 | 13206 |
| 1731454800 | 24.99 | -0.03 | -0.12 | 24.99 | 24.99 | 24.7602 | 8894 |
| 1731368400 | 25.02 | -0.08 | -0.32 | 25.05 | 25.08 | 24.9 | 5590 |
| 1731109200 | 25.1 | 0.13 | 0.52 | 24.98 | 25.1 | 24.96 | 6321 |
| 1731022800 | 24.97 | 0.01 | 0.04 | 24.97 | 25 | 24.97 | 4140 |
| 1730936400 | 24.96 | 0.04 | 0.16 | 24.91 | 25 | 24.9002 | 4275 |
| 1730850000 | 24.92 | 0.06 | 0.23 | 24.9 | 24.93 | 24.8877 | 4026 |
| 1730763600 | 24.8628 | -0.01 | -0.03 | 24.9 | 24.9 | 24.84 | 2559 |
| 1730500800 | 24.87 | 0.17 | 0.69 | 24.84 | 24.8799 | 24.73 | 1531 |
| 1730414400 | 24.7 | 0.06 | 0.24 | 24.68 | 24.7 | 24.57 | 5647 |
| 1730328000 | 24.64 | -0.08 | -0.32 | 24.65 | 24.77 | 24.64 | 20608 |
| 1730241600 | 24.719 | -0.03 | -0.13 | 24.79 | 24.79 | 24.57 | 5024 |
| 1730155200 | 24.75 | 0.05 | 0.20 | 24.91 | 24.91 | 24.71 | 4636 |
| 1729896000 | 24.7 | -0.15 | -0.60 | 24.9 | 24.9 | 24.7 | 15198 |
| 1729809600 | 24.8492 | -0 | -0.00 | 24.91 | 24.91 | 24.8492 | 1852 |
| 1729723200 | 24.8499 | 0.04 | 0.16 | 24.9 | 24.9 | 24.7 | 7399 |
| 1729636800 | 24.81 | -0.09 | -0.36 | 24.9048 | 24.93 | 24.7701 | 6266 |
| 1729550400 | 24.9 | 0.01 | 0.04 | 24.91 | 24.91 | 24.85 | 7295 |
| 1729291200 | 24.8892 | -0.05 | -0.21 | 24.99 | 24.99 | 24.8892 | 7988 |
| 1729204800 | 24.9426 | 0.04 | 0.17 | 24.82 | 24.9999 | 24.82 | 1299 |
| 1729118400 | 24.9 | 0.01 | 0.04 | 24.89 | 24.9 | 24.7 | 2885 |
| 1729032000 | 24.89 | 0.01 | 0.04 | 24.97 | 24.97 | 24.82 | 7391 |
| 1728945600 | 24.88 | 0.11 | 0.46 | 24.75 | 24.8999 | 24.7 | 6757 |
| 1728686400 | 24.7671 | 0 | 0.00 | 24.7671 | 24.7671 | 24.7671 | 0 |
| 1728600000 | 24.7671 | -0.1 | -0.41 | 24.7501 | 24.8799 | 24.7501 | 1197 |
| 1728513600 | 24.87 | 0.01 | 0.04 | 24.91 | 24.9415 | 24.87 | 1780 |
| 1728427200 | 24.86 | 0.11 | 0.44 | 24.8 | 24.89 | 24.7001 | 2069 |
| 1728340800 | 24.75 | -0.07 | -0.28 | 24.97 | 24.97 | 24.75 | 13397 |
| 1728081600 | 24.8202 | -0.07 | -0.28 | 24.86 | 24.9 | 24.8 | 7366 |
| 1727995200 | 24.89 | -0.01 | -0.04 | 24.87 | 24.9799 | 24.8 | 4751 |
| 1727908800 | 24.9 | 0 | 0.00 | 24.8 | 24.955 | 24.8 | 11295 |
| 1727822400 | 24.9 | 0.14 | 0.57 | 24.8 | 24.97 | 24.74 | 16068 |
| 1727736000 | 24.76 | -0.62 | -2.44 | 24.81 | 24.885 | 24.6506 | 22806 |
| 1727476800 | 25.38 | 0.13 | 0.51 | 25.22 | 25.38 | 25.19 | 4697 |
| 1727390400 | 25.25 | 0.13 | 0.52 | 25.1 | 25.25 | 25.1 | 9575 |
| 1727304000 | 25.12 | 0.03 | 0.13 | 25.1 | 25.1601 | 25.1 | 9843 |
| 1727217600 | 25.0867 | -0.01 | -0.05 | 25.08 | 25.15 | 25.04 | 16441 |
| 1727131200 | 25.1 | -0.02 | -0.08 | 25.08 | 25.14 | 25.07 | 4166 |
| 1726872000 | 25.1191 | 0.07 | 0.29 | 25.06 | 25.1191 | 25.05 | 5939 |
| 1726785600 | 25.0465 | 0.02 | 0.07 | 25.09 | 25.09 | 25.02 | 5712 |
| 1726699200 | 25.03 | -0.02 | -0.08 | 25.046 | 25.05 | 25.03 | 21531 |
