Cherry Hill Mortgage Investment Corporation (CHMI.PRB)
NYSE: CHMI.PRB · Real-Time Price · USD · Preferred Stock
23.39
+0.12 (0.52%)
At close: Apr 23, 2025
CHMI.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 23.71 | 23.74 | 23.56 | 23.69 | 23.69 | 1.28% | 1,132 |
| Apr 23, 2025 | 23.83 | 23.83 | 23.28 | 23.39 | 23.39 | 0.52% | 2,136 |
| Apr 22, 2025 | 23.90 | 23.91 | 23.27 | 23.27 | 23.27 | -0.98% | 1,169 |
| Apr 17, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 575 |
| Apr 16, 2025 | 23.66 | 23.81 | 23.10 | 23.80 | 23.80 | 0.85% | 3,005 |
| Apr 15, 2025 | 23.50 | 24.00 | 23.32 | 23.60 | 23.60 | 2.59% | 6,208 |
| Apr 14, 2025 | 23.60 | 23.60 | 22.87 | 23.01 | 23.01 | 1.79% | 2,636 |
| Apr 11, 2025 | 23.20 | 23.47 | 22.23 | 22.60 | 22.60 | -2.63% | 10,411 |
| Apr 10, 2025 | 23.29 | 23.29 | 22.58 | 23.21 | 23.21 | 0.13% | 10,222 |
| Apr 9, 2025 | 23.21 | 23.22 | 22.59 | 23.18 | 23.18 | -0.13% | 14,026 |
| Apr 8, 2025 | 23.13 | 23.53 | 23.11 | 23.21 | 23.21 | 0.65% | 3,857 |
| Apr 7, 2025 | 23.45 | 23.45 | 22.58 | 23.06 | 23.06 | -2.91% | 16,370 |
| Apr 4, 2025 | 24.08 | 24.18 | 23.60 | 23.75 | 23.75 | -0.94% | 9,991 |
| Apr 3, 2025 | 23.90 | 24.10 | 23.89 | 23.98 | 23.98 | -0.77% | 8,556 |
| Apr 2, 2025 | 24.06 | 24.32 | 24.06 | 24.16 | 24.16 | 0.37% | 1,421 |
| Apr 1, 2025 | 24.00 | 24.17 | 24.00 | 24.07 | 24.07 | - | 2,959 |
| Mar 31, 2025 | 24.02 | 24.10 | 23.95 | 24.07 | 24.07 | -2.27% | 10,793 |
| Mar 28, 2025 | 24.59 | 24.63 | 24.56 | 24.63 | 23.99 | 0.12% | 9,411 |
| Mar 27, 2025 | 24.60 | 24.60 | 24.57 | 24.60 | 23.96 | - | 2,413 |
| Mar 26, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 23.96 | 0.04% | 2,893 |
| Mar 25, 2025 | 24.57 | 24.59 | 24.52 | 24.59 | 23.95 | 0.14% | 3,784 |
| Mar 24, 2025 | 24.57 | 24.59 | 24.45 | 24.56 | 23.92 | -0.07% | 4,656 |
| Mar 21, 2025 | 24.43 | 24.60 | 24.42 | 24.57 | 23.94 | 0.62% | 2,340 |
| Mar 20, 2025 | 24.60 | 24.60 | 24.42 | 24.42 | 23.79 | -0.65% | 1,597 |
| Mar 19, 2025 | 24.54 | 24.58 | 24.51 | 24.58 | 23.94 | - | 6,979 |
| Mar 18, 2025 | 24.55 | 24.58 | 24.26 | 24.58 | 23.94 | 0.12% | 1,878 |
| Mar 17, 2025 | 24.44 | 24.55 | 24.23 | 24.55 | 23.92 | 0.66% | 4,371 |
| Mar 14, 2025 | 24.45 | 24.45 | 24.30 | 24.39 | 23.76 | -0.05% | 1,419 |
| Mar 13, 2025 | 24.48 | 24.58 | 24.29 | 24.40 | 23.77 | -0.38% | 14,297 |
| Mar 12, 2025 | 24.44 | 24.57 | 24.31 | 24.49 | 23.86 | 0.55% | 9,445 |
| Mar 11, 2025 | 24.22 | 24.36 | 24.15 | 24.36 | 23.73 | 1.37% | 4,890 |
| Mar 10, 2025 | 24.31 | 24.47 | 24.00 | 24.03 | 23.41 | -1.11% | 22,644 |
| Mar 7, 2025 | 24.50 | 24.56 | 24.26 | 24.30 | 23.67 | -0.41% | 10,718 |
| Mar 6, 2025 | 24.51 | 24.58 | 24.40 | 24.40 | 23.77 | -0.20% | 1,139 |
| Mar 5, 2025 | 24.59 | 24.59 | 24.42 | 24.45 | 23.82 | -0.20% | 5,193 |
| Mar 4, 2025 | 24.45 | 24.50 | 24.35 | 24.50 | 23.87 | 0.41% | 2,958 |
| Mar 3, 2025 | 24.46 | 24.46 | 24.40 | 24.40 | 23.77 | -0.29% | 5,729 |
| Feb 28, 2025 | 24.38 | 24.54 | 24.38 | 24.47 | 23.84 | - | 3,553 |
| Feb 27, 2025 | 24.41 | 24.48 | 24.41 | 24.47 | 23.84 | 0.25% | 823 |
| Feb 26, 2025 | 24.44 | 24.58 | 24.40 | 24.41 | 23.78 | 0.04% | 14,339 |
| Feb 25, 2025 | 24.59 | 24.60 | 24.40 | 24.40 | 23.77 | -0.65% | 10,359 |
| Feb 24, 2025 | 24.53 | 24.60 | 24.53 | 24.56 | 23.93 | 0.12% | 2,873 |
| Feb 21, 2025 | 24.54 | 24.55 | 24.50 | 24.53 | 23.90 | -0.24% | 7,023 |
| Feb 20, 2025 | 24.50 | 24.59 | 24.49 | 24.59 | 23.95 | 0.37% | 5,986 |
| Feb 19, 2025 | 24.50 | 24.57 | 24.50 | 24.50 | 23.87 | - | 2,470 |
| Feb 18, 2025 | 24.50 | 24.50 | 24.39 | 24.50 | 23.87 | -0.16% | 1,104 |
| Feb 14, 2025 | 24.63 | 24.63 | 24.40 | 24.54 | 23.91 | -0.04% | 4,430 |
| Feb 13, 2025 | 24.32 | 24.55 | 24.32 | 24.55 | 23.92 | - | 1,235 |
| Feb 12, 2025 | 24.61 | 24.61 | 24.40 | 24.55 | 23.92 | - | 3,740 |
| Feb 11, 2025 | 24.52 | 24.55 | 24.50 | 24.55 | 23.92 | 0.20% | 2,932 |