Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
3.260
+0.010 (0.31%)
Nov 5, 2024, 1:14 PM EST - Market open
CHMI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 3.26 | 3.31 | 3.25 | 3.25 | 3.25 | -0.31% | 123,050 |
Nov 1, 2024 | 3.35 | 3.40 | 3.26 | 3.26 | 3.26 | -2.98% | 195,168 |
Oct 31, 2024 | 3.37 | 3.41 | 3.32 | 3.36 | 3.36 | 0.90% | 258,154 |
Oct 30, 2024 | 3.28 | 3.37 | 3.27 | 3.33 | 3.33 | 1.83% | 196,183 |
Oct 29, 2024 | 3.35 | 3.36 | 3.26 | 3.27 | 3.27 | -2.39% | 163,730 |
Oct 28, 2024 | 3.41 | 3.42 | 3.32 | 3.35 | 3.35 | -1.18% | 187,735 |
Oct 25, 2024 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.59% | 74,138 |
Oct 24, 2024 | 3.39 | 3.43 | 3.39 | 3.41 | 3.41 | 0.29% | 96,801 |
Oct 23, 2024 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | -0.29% | 139,175 |
Oct 22, 2024 | 3.44 | 3.44 | 3.41 | 3.41 | 3.41 | -0.58% | 85,913 |
Oct 21, 2024 | 3.46 | 3.48 | 3.42 | 3.43 | 3.43 | -1.15% | 120,917 |
Oct 18, 2024 | 3.49 | 3.49 | 3.46 | 3.47 | 3.47 | - | 80,104 |
Oct 17, 2024 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | -0.29% | 151,226 |
Oct 16, 2024 | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 114,983 |
Oct 15, 2024 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 156,296 |
Oct 14, 2024 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | -0.29% | 107,650 |
Oct 11, 2024 | 3.42 | 3.43 | 3.39 | 3.41 | 3.41 | -0.29% | 110,734 |
Oct 10, 2024 | 3.43 | 3.43 | 3.41 | 3.42 | 3.42 | -0.58% | 99,820 |
Oct 9, 2024 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | 0.58% | 152,800 |
Oct 8, 2024 | 3.41 | 3.44 | 3.37 | 3.42 | 3.42 | 0.59% | 147,459 |
Oct 7, 2024 | 3.42 | 3.42 | 3.37 | 3.40 | 3.40 | -0.58% | 280,523 |
Oct 4, 2024 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.29% | 280,678 |
Oct 3, 2024 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | 184,114 |
Oct 2, 2024 | 3.45 | 3.49 | 3.44 | 3.45 | 3.45 | - | 167,401 |
Oct 1, 2024 | 3.54 | 3.60 | 3.44 | 3.45 | 3.45 | -4.96% | 504,230 |
Sep 30, 2024 | 3.64 | 3.67 | 3.56 | 3.63 | 3.63 | -3.97% | 437,674 |
Sep 27, 2024 | 3.76 | 3.78 | 3.73 | 3.78 | 3.63 | 1.07% | 514,398 |
Sep 26, 2024 | 3.70 | 3.74 | 3.69 | 3.74 | 3.59 | 1.36% | 185,448 |
Sep 25, 2024 | 3.72 | 3.77 | 3.67 | 3.69 | 3.54 | - | 226,129 |
Sep 24, 2024 | 3.73 | 3.74 | 3.67 | 3.69 | 3.54 | -0.54% | 477,832 |
Sep 23, 2024 | 3.80 | 3.81 | 3.70 | 3.71 | 3.56 | -2.11% | 277,227 |
Sep 20, 2024 | 3.74 | 3.80 | 3.70 | 3.79 | 3.64 | 1.88% | 413,356 |
Sep 19, 2024 | 3.73 | 3.77 | 3.68 | 3.72 | 3.57 | 1.09% | 410,397 |
Sep 18, 2024 | 3.67 | 3.76 | 3.65 | 3.68 | 3.53 | 0.82% | 379,749 |
Sep 17, 2024 | 3.61 | 3.75 | 3.61 | 3.65 | 3.51 | 1.96% | 683,275 |
Sep 16, 2024 | 3.52 | 3.63 | 3.52 | 3.58 | 3.44 | 1.13% | 336,554 |
Sep 13, 2024 | 3.50 | 3.55 | 3.50 | 3.54 | 3.40 | 1.14% | 180,455 |
Sep 12, 2024 | 3.48 | 3.51 | 3.48 | 3.50 | 3.36 | 0.86% | 95,961 |
Sep 11, 2024 | 3.48 | 3.50 | 3.45 | 3.47 | 3.33 | -0.29% | 117,078 |
Sep 10, 2024 | 3.46 | 3.50 | 3.46 | 3.48 | 3.34 | - | 52,094 |
Sep 9, 2024 | 3.49 | 3.49 | 3.46 | 3.48 | 3.34 | -0.57% | 158,737 |
Sep 6, 2024 | 3.54 | 3.54 | 3.47 | 3.50 | 3.36 | -0.85% | 138,454 |
Sep 5, 2024 | 3.54 | 3.57 | 3.50 | 3.53 | 3.39 | -0.84% | 258,961 |
Sep 4, 2024 | 3.55 | 3.59 | 3.55 | 3.56 | 3.42 | 0.28% | 75,665 |
Sep 3, 2024 | 3.50 | 3.56 | 3.50 | 3.55 | 3.41 | 0.57% | 185,686 |
Aug 30, 2024 | 3.51 | 3.54 | 3.50 | 3.53 | 3.39 | 0.28% | 78,436 |
Aug 29, 2024 | 3.55 | 3.56 | 3.51 | 3.52 | 3.38 | -0.56% | 95,519 |
Aug 28, 2024 | 3.56 | 3.58 | 3.53 | 3.54 | 3.40 | -0.28% | 78,374 |
Aug 27, 2024 | 3.55 | 3.57 | 3.54 | 3.55 | 3.41 | - | 92,937 |
Aug 26, 2024 | 3.52 | 3.58 | 3.52 | 3.55 | 3.41 | 0.57% | 78,694 |
Aug 23, 2024 | 3.50 | 3.60 | 3.50 | 3.53 | 3.39 | 0.86% | 132,699 |
Aug 22, 2024 | 3.56 | 3.58 | 3.50 | 3.50 | 3.36 | -1.69% | 109,866 |
Aug 21, 2024 | 3.55 | 3.56 | 3.50 | 3.56 | 3.42 | 0.56% | 127,522 |
Aug 20, 2024 | 3.53 | 3.57 | 3.50 | 3.54 | 3.40 | 0.57% | 163,090 |
Aug 19, 2024 | 3.53 | 3.56 | 3.50 | 3.52 | 3.38 | 0.57% | 139,544 |
Aug 16, 2024 | 3.55 | 3.60 | 3.50 | 3.50 | 3.36 | -2.23% | 156,607 |
Aug 15, 2024 | 3.57 | 3.58 | 3.52 | 3.58 | 3.44 | 0.85% | 123,996 |
Aug 14, 2024 | 3.59 | 3.59 | 3.52 | 3.55 | 3.41 | -0.28% | 103,120 |
Aug 13, 2024 | 3.53 | 3.57 | 3.50 | 3.56 | 3.42 | 0.85% | 104,055 |
Aug 12, 2024 | 3.57 | 3.57 | 3.50 | 3.53 | 3.39 | -0.28% | 128,284 |
Aug 9, 2024 | 3.60 | 3.61 | 3.48 | 3.54 | 3.40 | -2.75% | 335,355 |
Aug 8, 2024 | 3.65 | 3.66 | 3.64 | 3.64 | 3.50 | -0.27% | 110,659 |
Aug 7, 2024 | 3.65 | 3.66 | 3.61 | 3.65 | 3.51 | 1.39% | 110,769 |
Aug 6, 2024 | 3.59 | 3.66 | 3.57 | 3.60 | 3.46 | 0.28% | 218,055 |
Aug 5, 2024 | 3.60 | 3.64 | 3.39 | 3.59 | 3.45 | -4.27% | 300,069 |
Aug 2, 2024 | 3.75 | 3.78 | 3.72 | 3.75 | 3.60 | -0.79% | 141,514 |
Aug 1, 2024 | 3.81 | 3.83 | 3.69 | 3.78 | 3.63 | -1.31% | 149,439 |
Jul 31, 2024 | 3.88 | 3.88 | 3.77 | 3.83 | 3.68 | 0.52% | 200,764 |
Jul 30, 2024 | 3.75 | 3.81 | 3.74 | 3.81 | 3.66 | 2.70% | 201,537 |
Jul 29, 2024 | 3.76 | 3.77 | 3.66 | 3.71 | 3.56 | -1.07% | 125,355 |
Jul 26, 2024 | 3.78 | 3.78 | 3.72 | 3.75 | 3.60 | 0.54% | 74,511 |
Jul 25, 2024 | 3.74 | 3.75 | 3.66 | 3.73 | 3.58 | 0.81% | 68,921 |
Jul 24, 2024 | 3.81 | 3.83 | 3.65 | 3.70 | 3.55 | -3.39% | 196,340 |
Jul 23, 2024 | 3.84 | 3.86 | 3.79 | 3.83 | 3.68 | -0.52% | 98,981 |
Jul 22, 2024 | 3.83 | 3.85 | 3.77 | 3.85 | 3.70 | 1.32% | 136,612 |
Jul 19, 2024 | 3.81 | 3.85 | 3.80 | 3.80 | 3.65 | -0.52% | 53,564 |
Jul 18, 2024 | 3.91 | 3.93 | 3.82 | 3.82 | 3.67 | -1.80% | 124,141 |
Jul 17, 2024 | 3.87 | 3.95 | 3.87 | 3.89 | 3.74 | - | 184,981 |
Jul 16, 2024 | 3.83 | 3.89 | 3.83 | 3.89 | 3.74 | 1.57% | 118,374 |
Jul 15, 2024 | 3.80 | 3.88 | 3.80 | 3.83 | 3.68 | 1.06% | 240,073 |
Jul 12, 2024 | 3.70 | 3.80 | 3.70 | 3.79 | 3.64 | 2.43% | 92,445 |
Jul 11, 2024 | 3.69 | 3.74 | 3.67 | 3.70 | 3.55 | 1.37% | 144,478 |
Jul 10, 2024 | 3.64 | 3.66 | 3.62 | 3.65 | 3.51 | 0.27% | 128,630 |
Jul 9, 2024 | 3.66 | 3.67 | 3.59 | 3.64 | 3.50 | -0.27% | 141,874 |
Jul 8, 2024 | 3.65 | 3.67 | 3.63 | 3.65 | 3.51 | - | 168,610 |
Jul 5, 2024 | 3.66 | 3.68 | 3.59 | 3.65 | 3.51 | -0.27% | 114,045 |
Jul 3, 2024 | 3.65 | 3.67 | 3.64 | 3.66 | 3.52 | 0.83% | 63,626 |
Jul 2, 2024 | 3.59 | 3.64 | 3.57 | 3.63 | 3.49 | 1.11% | 134,343 |
Jul 1, 2024 | 3.65 | 3.69 | 3.58 | 3.59 | 3.45 | -1.10% | 181,169 |
Jun 28, 2024 | 3.67 | 3.73 | 3.62 | 3.63 | 3.49 | -6.68% | 312,003 |
Jun 27, 2024 | 3.94 | 3.94 | 3.83 | 3.89 | 3.59 | -2.02% | 360,067 |
Jun 26, 2024 | 3.95 | 3.99 | 3.89 | 3.97 | 3.66 | 2.06% | 288,011 |
Jun 25, 2024 | 3.96 | 3.97 | 3.89 | 3.89 | 3.59 | -1.27% | 307,742 |
Jun 24, 2024 | 3.95 | 3.96 | 3.92 | 3.94 | 3.63 | 0.51% | 216,640 |
Jun 21, 2024 | 3.96 | 3.96 | 3.91 | 3.92 | 3.62 | 0.51% | 324,355 |
Jun 20, 2024 | 3.88 | 3.95 | 3.85 | 3.90 | 3.60 | 1.83% | 301,151 |
Jun 18, 2024 | 3.85 | 3.87 | 3.81 | 3.83 | 3.53 | 0.26% | 308,034 |
Jun 17, 2024 | 3.85 | 3.85 | 3.81 | 3.82 | 3.52 | -0.52% | 123,831 |
Jun 14, 2024 | 3.79 | 3.85 | 3.78 | 3.84 | 3.54 | 1.86% | 236,200 |
Jun 13, 2024 | 3.78 | 3.80 | 3.71 | 3.77 | 3.48 | 0.80% | 89,032 |