Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

2.6500
-0.0600 (-2.21%)
NYSE · Last Trade: Mar 7th, 4:56 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20262.692.702.582.65259,1022.65
3/05/20262.712.742.692.71136,9902.71
3/04/20262.652.752.622.71174,0002.71
3/03/20262.702.722.632.64249,2552.64
3/02/20262.612.742.612.74205,8152.74
2/27/20262.612.632.562.63125,9982.63
2/26/20262.652.652.572.63172,6372.63
2/25/20262.582.602.562.59159,5022.59
2/24/20262.582.612.572.60125,5982.60
2/23/20262.592.662.552.57153,3592.57
2/20/20262.642.672.602.6188,2492.61
2/19/20262.622.652.592.6481,0012.64
2/18/20262.592.662.562.61165,2512.61
2/17/20262.612.632.552.58185,1482.58
2/13/20262.562.642.552.5970,1312.59
2/12/20262.572.602.542.56121,6012.56
2/11/20262.612.622.552.55110,9522.55
2/10/20262.582.632.572.62166,0252.62
2/09/20262.582.582.552.5698,0192.56
2/06/20262.572.602.552.57127,7412.57
2/05/20262.582.612.532.54144,0402.54
2/04/20262.582.602.542.59196,5942.59
2/03/20262.632.672.582.61261,1102.61
2/02/20262.682.722.612.67250,1672.67
1/30/20262.782.782.652.69348,7472.69
1/29/20262.742.782.712.77261,8932.77
1/28/20262.702.742.702.74143,1502.74
1/27/20262.692.702.672.70166,9342.70
1/26/20262.702.732.652.70117,7942.70
1/23/20262.702.762.692.70165,3692.70
1/22/20262.702.732.672.71172,4192.71
1/21/20262.672.712.652.69108,2172.69
1/20/20262.712.722.662.66159,5442.66
1/16/20262.702.772.682.76364,7322.76
1/15/20262.632.702.602.7091,8412.70
1/14/20262.592.652.582.6483,8082.64
1/13/20262.602.602.542.60136,1132.60
1/12/20262.612.652.582.59158,4872.59
1/09/20262.572.652.572.65262,4482.65
1/08/20262.532.592.502.56209,7602.56
1/07/20262.572.602.502.52183,3472.52
1/06/20262.592.602.532.57128,8912.57
1/05/20262.502.602.502.59168,3782.59
1/02/20262.502.602.472.52235,2812.52
12/31/20252.592.612.522.55385,9682.55
12/30/20252.722.722.682.69336,0452.59
12/29/20252.712.742.672.71241,5222.61
12/26/20252.742.762.652.72356,1692.62
12/24/20252.782.782.742.7676,4212.66
12/23/20252.732.772.672.77367,3792.67
12/22/20252.672.742.652.72264,3922.62
12/19/20252.572.662.572.63242,3022.53
12/18/20252.582.602.552.58102,3712.48
12/17/20252.602.622.542.58160,2892.48
12/16/20252.532.582.502.57122,9382.47
12/15/20252.542.562.472.50207,4392.41
12/12/20252.582.582.512.54106,3582.45
12/11/20252.512.602.512.57385,4372.47
12/10/20252.502.522.482.51268,7602.42
12/09/20252.462.502.452.48118,2722.39
12/08/20252.492.492.432.45162,2642.36