Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
3.740
+0.050 (1.36%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.70 | 3.74 | 3.69 | 3.74 | 3.74 | 1.36% | 185,353 |
| Sep 25, 2024 | 3.72 | 3.77 | 3.67 | 3.69 | 3.69 | - | 226,129 |
| Sep 24, 2024 | 3.73 | 3.74 | 3.67 | 3.69 | 3.69 | -0.54% | 477,832 |
| Sep 23, 2024 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -2.11% | 277,227 |
| Sep 20, 2024 | 3.74 | 3.80 | 3.70 | 3.79 | 3.79 | 1.88% | 413,356 |
| Sep 19, 2024 | 3.73 | 3.77 | 3.68 | 3.72 | 3.72 | 1.09% | 410,397 |
| Sep 18, 2024 | 3.67 | 3.76 | 3.65 | 3.68 | 3.68 | 0.82% | 379,749 |
| Sep 17, 2024 | 3.61 | 3.75 | 3.61 | 3.65 | 3.65 | 1.96% | 683,275 |
| Sep 16, 2024 | 3.52 | 3.63 | 3.52 | 3.58 | 3.58 | 1.13% | 336,554 |
| Sep 13, 2024 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 1.14% | 180,455 |
| Sep 12, 2024 | 3.48 | 3.51 | 3.48 | 3.50 | 3.50 | 0.86% | 95,961 |
| Sep 11, 2024 | 3.48 | 3.50 | 3.45 | 3.47 | 3.47 | -0.29% | 117,078 |
| Sep 10, 2024 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | - | 52,094 |
| Sep 9, 2024 | 3.49 | 3.49 | 3.46 | 3.48 | 3.48 | -0.57% | 158,737 |
| Sep 6, 2024 | 3.54 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 138,454 |
| Sep 5, 2024 | 3.54 | 3.57 | 3.50 | 3.53 | 3.53 | -0.84% | 258,961 |
| Sep 4, 2024 | 3.55 | 3.59 | 3.55 | 3.56 | 3.56 | 0.28% | 75,665 |
| Sep 3, 2024 | 3.50 | 3.56 | 3.50 | 3.55 | 3.55 | 0.57% | 185,686 |
| Aug 30, 2024 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 78,436 |
| Aug 29, 2024 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.56% | 95,519 |
| Aug 28, 2024 | 3.56 | 3.58 | 3.53 | 3.54 | 3.54 | -0.28% | 78,374 |
| Aug 27, 2024 | 3.55 | 3.57 | 3.54 | 3.55 | 3.55 | - | 92,937 |
| Aug 26, 2024 | 3.52 | 3.58 | 3.52 | 3.55 | 3.55 | 0.57% | 78,694 |
| Aug 23, 2024 | 3.50 | 3.60 | 3.50 | 3.53 | 3.53 | 0.86% | 132,699 |
| Aug 22, 2024 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | -1.69% | 109,866 |
| Aug 21, 2024 | 3.55 | 3.56 | 3.50 | 3.56 | 3.56 | 0.56% | 127,522 |
| Aug 20, 2024 | 3.53 | 3.57 | 3.50 | 3.54 | 3.54 | 0.57% | 163,090 |
| Aug 19, 2024 | 3.53 | 3.56 | 3.50 | 3.52 | 3.52 | 0.57% | 139,544 |
| Aug 16, 2024 | 3.55 | 3.60 | 3.50 | 3.50 | 3.50 | -2.23% | 156,607 |
| Aug 15, 2024 | 3.57 | 3.58 | 3.52 | 3.58 | 3.58 | 0.85% | 123,996 |
| Aug 14, 2024 | 3.59 | 3.59 | 3.52 | 3.55 | 3.55 | -0.28% | 103,120 |
| Aug 13, 2024 | 3.53 | 3.57 | 3.50 | 3.56 | 3.56 | 0.85% | 104,055 |
| Aug 12, 2024 | 3.57 | 3.57 | 3.50 | 3.53 | 3.53 | -0.28% | 128,284 |
| Aug 9, 2024 | 3.60 | 3.61 | 3.48 | 3.54 | 3.54 | -2.75% | 335,355 |
| Aug 8, 2024 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 110,659 |
| Aug 7, 2024 | 3.65 | 3.66 | 3.61 | 3.65 | 3.65 | 1.39% | 110,769 |
| Aug 6, 2024 | 3.59 | 3.66 | 3.57 | 3.60 | 3.60 | 0.28% | 218,055 |
| Aug 5, 2024 | 3.60 | 3.64 | 3.39 | 3.59 | 3.59 | -4.27% | 300,069 |
| Aug 2, 2024 | 3.75 | 3.78 | 3.72 | 3.75 | 3.75 | -0.79% | 141,514 |
| Aug 1, 2024 | 3.81 | 3.83 | 3.69 | 3.78 | 3.78 | -1.31% | 149,439 |
| Jul 31, 2024 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | 0.52% | 200,764 |
| Jul 30, 2024 | 3.75 | 3.81 | 3.74 | 3.81 | 3.81 | 2.70% | 201,537 |
| Jul 29, 2024 | 3.76 | 3.77 | 3.66 | 3.71 | 3.71 | -1.07% | 125,355 |
| Jul 26, 2024 | 3.78 | 3.78 | 3.72 | 3.75 | 3.75 | 0.54% | 74,511 |
| Jul 25, 2024 | 3.74 | 3.75 | 3.66 | 3.73 | 3.73 | 0.81% | 68,921 |
| Jul 24, 2024 | 3.81 | 3.83 | 3.65 | 3.70 | 3.70 | -3.39% | 196,340 |
| Jul 23, 2024 | 3.84 | 3.86 | 3.79 | 3.83 | 3.83 | -0.52% | 98,981 |
| Jul 22, 2024 | 3.83 | 3.85 | 3.77 | 3.85 | 3.85 | 1.32% | 136,612 |
| Jul 19, 2024 | 3.81 | 3.85 | 3.80 | 3.80 | 3.80 | -0.52% | 53,564 |
| Jul 18, 2024 | 3.91 | 3.93 | 3.82 | 3.82 | 3.82 | -1.80% | 124,141 |
| Jul 17, 2024 | 3.87 | 3.95 | 3.87 | 3.89 | 3.89 | - | 184,981 |
| Jul 16, 2024 | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | 1.57% | 118,374 |
| Jul 15, 2024 | 3.80 | 3.88 | 3.80 | 3.83 | 3.83 | 1.06% | 240,073 |
| Jul 12, 2024 | 3.70 | 3.80 | 3.70 | 3.79 | 3.79 | 2.43% | 92,445 |
| Jul 11, 2024 | 3.69 | 3.74 | 3.67 | 3.70 | 3.70 | 1.37% | 144,478 |
| Jul 10, 2024 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 128,630 |
| Jul 9, 2024 | 3.66 | 3.67 | 3.59 | 3.64 | 3.64 | -0.27% | 141,874 |
| Jul 8, 2024 | 3.65 | 3.67 | 3.63 | 3.65 | 3.65 | - | 168,610 |
| Jul 5, 2024 | 3.66 | 3.68 | 3.59 | 3.65 | 3.65 | -0.27% | 114,045 |
| Jul 3, 2024 | 3.65 | 3.67 | 3.64 | 3.66 | 3.66 | 0.83% | 63,626 |
| Jul 2, 2024 | 3.59 | 3.64 | 3.57 | 3.63 | 3.63 | 1.11% | 134,343 |
| Jul 1, 2024 | 3.65 | 3.69 | 3.58 | 3.59 | 3.59 | -1.10% | 181,169 |
| Jun 28, 2024 | 3.67 | 3.73 | 3.62 | 3.63 | 3.63 | -6.68% | 312,003 |
| Jun 27, 2024 | 3.94 | 3.94 | 3.83 | 3.89 | 3.74 | -2.02% | 360,067 |
| Jun 26, 2024 | 3.95 | 3.99 | 3.89 | 3.97 | 3.81 | 2.06% | 288,011 |
| Jun 25, 2024 | 3.96 | 3.97 | 3.89 | 3.89 | 3.74 | -1.27% | 307,742 |
| Jun 24, 2024 | 3.95 | 3.96 | 3.92 | 3.94 | 3.78 | 0.51% | 216,640 |
| Jun 21, 2024 | 3.96 | 3.96 | 3.91 | 3.92 | 3.76 | 0.51% | 324,355 |
| Jun 20, 2024 | 3.88 | 3.95 | 3.85 | 3.90 | 3.75 | 1.83% | 301,151 |
| Jun 18, 2024 | 3.85 | 3.87 | 3.81 | 3.83 | 3.68 | 0.26% | 308,034 |
| Jun 17, 2024 | 3.85 | 3.85 | 3.81 | 3.82 | 3.67 | -0.52% | 123,831 |
| Jun 14, 2024 | 3.79 | 3.85 | 3.78 | 3.84 | 3.69 | 1.86% | 236,200 |
| Jun 13, 2024 | 3.78 | 3.80 | 3.71 | 3.77 | 3.62 | 0.80% | 89,032 |
| Jun 12, 2024 | 3.72 | 3.85 | 3.71 | 3.74 | 3.59 | 1.91% | 307,221 |
| Jun 11, 2024 | 3.74 | 3.74 | 3.65 | 3.67 | 3.52 | 0.55% | 101,193 |
| Jun 10, 2024 | 3.67 | 3.70 | 3.65 | 3.65 | 3.51 | -1.35% | 109,806 |
| Jun 7, 2024 | 3.71 | 3.73 | 3.68 | 3.70 | 3.55 | -1.07% | 76,483 |
| Jun 6, 2024 | 3.75 | 3.75 | 3.72 | 3.74 | 3.59 | -0.27% | 55,828 |
| Jun 5, 2024 | 3.70 | 3.75 | 3.68 | 3.75 | 3.60 | 1.63% | 122,628 |
| Jun 4, 2024 | 3.66 | 3.71 | 3.66 | 3.69 | 3.54 | -0.81% | 64,160 |
| Jun 3, 2024 | 3.69 | 3.72 | 3.65 | 3.72 | 3.57 | 2.76% | 188,896 |
| May 31, 2024 | 3.63 | 3.64 | 3.60 | 3.62 | 3.48 | 0.56% | 71,891 |
| May 30, 2024 | 3.60 | 3.61 | 3.55 | 3.60 | 3.46 | 1.41% | 96,948 |
| May 29, 2024 | 3.64 | 3.64 | 3.53 | 3.55 | 3.41 | -2.47% | 153,391 |
| May 28, 2024 | 3.68 | 3.73 | 3.62 | 3.64 | 3.50 | -1.09% | 169,116 |
| May 24, 2024 | 3.64 | 3.69 | 3.62 | 3.68 | 3.53 | 1.10% | 49,577 |
| May 23, 2024 | 3.72 | 3.72 | 3.63 | 3.64 | 3.50 | -1.89% | 105,647 |
| May 22, 2024 | 3.71 | 3.74 | 3.67 | 3.71 | 3.56 | - | 76,892 |
| May 21, 2024 | 3.72 | 3.74 | 3.68 | 3.71 | 3.56 | -0.27% | 77,118 |
| May 20, 2024 | 3.70 | 3.74 | 3.70 | 3.72 | 3.57 | 0.54% | 119,231 |
| May 17, 2024 | 3.67 | 3.73 | 3.64 | 3.70 | 3.55 | 1.09% | 232,190 |
| May 16, 2024 | 3.62 | 3.68 | 3.62 | 3.66 | 3.52 | 0.83% | 185,147 |
| May 15, 2024 | 3.63 | 3.64 | 3.61 | 3.63 | 3.49 | - | 104,333 |
| May 14, 2024 | 3.57 | 3.65 | 3.48 | 3.63 | 3.49 | 2.83% | 544,781 |
| May 13, 2024 | 3.52 | 3.57 | 3.50 | 3.53 | 3.39 | 0.86% | 188,105 |
| May 10, 2024 | 3.57 | 3.58 | 3.49 | 3.50 | 3.36 | -1.41% | 130,995 |
| May 9, 2024 | 3.59 | 3.60 | 3.51 | 3.55 | 3.41 | 0.85% | 164,301 |
| May 8, 2024 | 3.45 | 3.54 | 3.45 | 3.52 | 3.38 | 1.44% | 130,285 |
| May 7, 2024 | 3.53 | 3.57 | 3.47 | 3.47 | 3.33 | -2.25% | 223,868 |
| May 6, 2024 | 3.50 | 3.56 | 3.47 | 3.55 | 3.41 | 1.14% | 258,236 |