Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cherry Hill Mortgage Investment Corporation Common Stock (NY: CHMI )

2.620 +0.040 (+1.55%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.570 2.629 2.560 2.620 194,208 +0.04(+1.55%)
Dec 23, 2024 2.580 2.630 2.560 2.580 386,613 +0.00(+0.00%)
Dec 20, 2024 2.530 2.580 2.530 2.580 473,081 +0.02(+0.58%)
Dec 19, 2024 2.560 2.605 2.510 2.565 377,176 +0.04(+1.79%)
Dec 18, 2024 2.630 2.630 2.520 2.520 372,694 -0.07(-2.70%)
Dec 17, 2024 2.650 2.675 2.590 2.590 448,248 -0.06(-2.26%)
Dec 16, 2024 2.660 2.680 2.650 2.650 207,330 -0.01(-0.38%)
Dec 13, 2024 2.630 2.660 2.610 2.660 268,165 +0.05(+1.92%)
Dec 12, 2024 2.650 2.660 2.600 2.610 247,434 -0.04(-1.51%)
Dec 11, 2024 2.670 2.685 2.650 2.650 131,277 -0.01(-0.38%)
Dec 10, 2024 2.710 2.710 2.630 2.660 189,199 -0.05(-1.85%)
Dec 09, 2024 2.690 2.740 2.690 2.710 208,333 +0.02(+0.74%)
Dec 06, 2024 2.640 2.690 2.635 2.690 353,609 +0.05(+1.89%)
Dec 05, 2024 2.650 2.710 2.625 2.640 178,680 +0.00(+0.00%)
Dec 04, 2024 2.620 2.670 2.620 2.640 150,447 +0.01(+0.38%)
Dec 03, 2024 2.700 2.720 2.630 2.630 260,936 -0.04(-1.50%)
Dec 02, 2024 2.750 2.780 2.670 2.670 733,859 -0.10(-3.61%)
Nov 29, 2024 2.730 2.770 2.710 2.770 127,611 +0.07(+2.59%)
Nov 27, 2024 2.700 2.740 2.690 2.700 190,181 +0.00(+0.00%)
Nov 26, 2024 2.680 2.710 2.640 2.700 229,910 +0.02(+0.75%)
Nov 25, 2024 2.590 2.705 2.590 2.680 368,913 +0.13(+5.10%)
Nov 22, 2024 2.550 2.630 2.500 2.550 396,700 +0.01(+0.39%)
Nov 21, 2024 2.600 2.610 2.510 2.540 459,956 -0.06(-2.31%)
Nov 20, 2024 2.650 2.660 2.600 2.600 286,018 -0.06(-2.26%)
Nov 19, 2024 2.680 2.700 2.650 2.660 264,464 -0.02(-0.75%)
Nov 18, 2024 2.790 2.800 2.670 2.680 506,583 -0.05(-1.83%)
Nov 15, 2024 2.780 2.800 2.710 2.730 483,593 -0.06(-2.15%)
Nov 14, 2024 2.850 2.880 2.760 2.790 412,055 -0.07(-2.45%)
Nov 13, 2024 3.150 3.150 2.860 2.860 777,341 -0.32(-10.06%)
Nov 12, 2024 3.230 3.230 3.150 3.180 298,370 -0.05(-1.55%)
Nov 11, 2024 3.250 3.300 3.220 3.230 178,898 -0.02(-0.62%)
Nov 08, 2024 3.240 3.300 3.220 3.250 294,590 +0.02(+0.62%)
Nov 07, 2024 3.250 3.260 3.220 3.230 185,944 -0.03(-0.92%)
Nov 06, 2024 3.300 3.300 3.210 3.260 310,438 +0.01(+0.31%)
Nov 05, 2024 3.250 3.269 3.250 3.250 108,369 +0.00(+0.00%)
Nov 04, 2024 3.260 3.310 3.250 3.250 123,000 -0.01(-0.31%)
Nov 01, 2024 3.350 3.400 3.260 3.260 195,168 -0.10(-2.98%)
Oct 31, 2024 3.370 3.410 3.316 3.360 258,154 +0.03(+0.90%)
Oct 30, 2024 3.280 3.370 3.270 3.330 195,983 +0.06(+1.83%)
Oct 29, 2024 3.350 3.355 3.260 3.270 163,730 -0.08(-2.39%)
Oct 28, 2024 3.410 3.415 3.320 3.350 187,735 -0.04(-1.18%)
Oct 25, 2024 3.410 3.420 3.380 3.390 74,138 -0.02(-0.59%)
Oct 24, 2024 3.390 3.430 3.390 3.410 96,801 +0.01(+0.29%)
Oct 23, 2024 3.420 3.420 3.380 3.400 139,175 -0.01(-0.29%)
Oct 22, 2024 3.440 3.440 3.410 3.410 85,913 -0.02(-0.58%)
Oct 21, 2024 3.460 3.479 3.420 3.430 120,717 -0.04(-1.15%)
Oct 18, 2024 3.490 3.490 3.460 3.470 80,104 +0.00(+0.00%)
Oct 17, 2024 3.460 3.500 3.440 3.470 151,178 -0.01(-0.29%)
Oct 16, 2024 3.440 3.480 3.420 3.480 114,983 +0.06(+1.75%)
Oct 15, 2024 3.420 3.440 3.400 3.420 156,296 +0.02(+0.59%)
Oct 14, 2024 3.420 3.440 3.390 3.400 107,642 -0.01(-0.29%)
Oct 11, 2024 3.420 3.430 3.390 3.410 110,734 -0.01(-0.29%)
Oct 10, 2024 3.430 3.430 3.410 3.420 99,816 -0.02(-0.58%)
Oct 09, 2024 3.470 3.470 3.420 3.440 152,737 +0.02(+0.58%)
Oct 08, 2024 3.410 3.440 3.370 3.420 147,449 +0.02(+0.59%)
Oct 07, 2024 3.420 3.420 3.370 3.400 280,518 -0.02(-0.58%)
Oct 04, 2024 3.460 3.460 3.400 3.420 280,628 -0.01(-0.29%)
Oct 03, 2024 3.440 3.450 3.430 3.430 184,114 -0.02(-0.58%)
Oct 02, 2024 3.450 3.486 3.440 3.450 167,400 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.