Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE: CHMI · Real-Time Price · USD
2.540
-0.060 (-2.31%)
Nov 21, 2024, 4:00 PM EST - Market closed
CHMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.65 | 2.66 | 2.60 | 2.60 | 2.60 | -2.26% | 286,062 |
| Nov 19, 2024 | 2.68 | 2.70 | 2.65 | 2.66 | 2.66 | -0.75% | 264,587 |
| Nov 18, 2024 | 2.79 | 2.80 | 2.67 | 2.68 | 2.68 | -1.83% | 506,633 |
| Nov 15, 2024 | 2.78 | 2.80 | 2.71 | 2.73 | 2.73 | -2.15% | 483,593 |
| Nov 14, 2024 | 2.85 | 2.88 | 2.76 | 2.79 | 2.79 | -2.45% | 412,191 |
| Nov 13, 2024 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -10.06% | 778,719 |
| Nov 12, 2024 | 3.23 | 3.23 | 3.15 | 3.18 | 3.18 | -1.55% | 302,070 |
| Nov 11, 2024 | 3.25 | 3.30 | 3.22 | 3.23 | 3.23 | -0.62% | 186,093 |
| Nov 8, 2024 | 3.24 | 3.30 | 3.22 | 3.25 | 3.25 | 0.62% | 294,590 |
| Nov 7, 2024 | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.92% | 186,115 |
| Nov 6, 2024 | 3.30 | 3.30 | 3.21 | 3.26 | 3.26 | 0.31% | 310,456 |
| Nov 5, 2024 | 3.25 | 3.27 | 3.25 | 3.25 | 3.25 | - | 108,376 |
| 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 |