Home

Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

2.7000
+0.0200 (0.75%)
NYSE · Last Trade: Jul 26th, 3:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

DateOpenHighLowCloseVolumeAdjusted Close
7/25/20252.682.702.662.70107,6132.70
7/24/20252.652.742.652.68209,8322.68
7/23/20252.652.712.652.68206,2522.68
7/22/20252.622.682.602.64263,9952.64
7/21/20252.662.692.612.62241,7022.62
7/18/20252.672.702.612.63269,4702.63
7/17/20252.712.712.502.66698,8692.66
7/16/20252.692.712.672.70178,0032.70
7/15/20252.742.742.682.69180,1982.69
7/14/20252.782.782.732.73132,0592.73
7/11/20252.822.822.762.79126,6702.79
7/10/20252.812.822.782.80169,8072.80
7/09/20252.782.822.752.82207,6322.82
7/08/20252.742.812.742.75210,5922.75
7/07/20252.812.862.732.73275,2602.73
7/03/20252.762.852.762.84153,9602.84
7/02/20252.702.772.702.77367,9222.77
7/01/20252.732.792.682.68493,1302.68
6/30/20252.852.872.722.73786,1162.73
6/27/20253.023.032.983.03808,3963.03
6/26/20253.003.012.952.98374,2512.98
6/25/20252.983.012.932.99406,1242.99
6/24/20252.993.012.952.97675,5762.97
6/23/20252.972.992.912.98488,1202.98
6/20/20252.952.992.932.95255,2522.95
6/18/20252.902.962.872.92238,6882.92
6/17/20252.972.972.882.90318,9092.90
6/16/20252.982.982.942.94201,1642.94
6/13/20252.992.992.942.95202,5012.95
6/12/20252.992.992.972.98103,0242.98
6/11/20253.023.042.972.97141,1422.97
6/10/20252.983.002.953.00230,6623.00
6/09/20253.003.012.972.97220,0332.97
6/06/20253.003.002.962.98121,3812.98
6/05/20252.962.982.942.97122,7232.97
6/04/20252.962.962.942.9585,9072.95
6/03/20252.952.982.942.96170,0372.96
6/02/20252.962.962.932.9592,0472.95
5/30/20252.942.972.932.96132,9592.96
5/29/20252.982.982.942.95141,3072.95
5/28/20252.973.002.932.96226,9292.96
5/27/20253.013.012.953.00206,3313.00
5/23/20252.973.002.932.98157,2762.98
5/22/20253.013.022.932.98274,4912.98
5/21/20253.053.062.912.95404,1922.95
5/20/20253.063.083.033.07116,5133.07
5/19/20253.053.093.033.05197,7253.05
5/16/20253.083.103.063.08126,0103.08
5/15/20253.083.123.043.07132,3563.07
5/14/20253.153.153.053.08160,7993.08
5/13/20253.143.143.063.13149,4653.13
5/12/20253.233.312.953.07424,3673.07
5/09/20253.063.143.053.08153,9853.08
5/08/20252.993.092.983.03171,6613.03
5/07/20252.983.022.932.95232,7352.95
5/06/20252.993.022.912.94147,8532.94
5/05/20253.033.032.932.99158,9312.99
5/02/20253.003.012.943.01221,7143.01
5/01/20253.003.042.942.95145,4992.95
4/30/20252.983.042.903.02350,2373.02
4/29/20252.823.022.782.96316,5962.96
4/28/20252.712.852.712.81167,9042.81