Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

2.6900
-0.0800 (-2.89%)
NYSE · Last Trade: Feb 1st, 12:44 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/30/20262.782.782.652.69348,7472.69
1/29/20262.742.782.712.77261,8932.77
1/28/20262.702.742.702.74143,1482.74
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
1/12/20262.612.652.582.59158,4892.59
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
1/02/20262.502.562.472.52235,2812.52
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
12/05/20252.452.502.452.48143,4892.39
12/04/20252.472.502.452.46252,4022.37
12/03/20252.462.522.462.46275,0532.37
12/02/20252.462.482.442.48109,1452.39
12/01/20252.502.502.422.46191,8202.37
11/28/20252.402.502.392.49259,8572.40
11/26/20252.302.402.302.36271,7232.27
11/25/20252.242.322.202.30151,8942.21
11/24/20252.302.312.212.25289,1482.17
11/21/20252.202.422.202.27625,7952.19
11/20/20252.272.272.172.18328,9692.10
11/19/20252.272.292.252.26348,8632.18
11/18/20252.302.302.262.29267,4942.20
11/17/20252.372.372.272.29255,3342.20
11/14/20252.332.342.292.34262,2272.25
11/13/20252.372.472.292.34351,9162.25
11/12/20252.292.402.292.37371,5932.28
11/11/20252.292.362.282.35279,9932.26
11/10/20252.362.372.272.28343,6742.20
11/07/20252.302.372.282.37444,8352.28
11/06/20252.402.422.312.31279,6292.22
11/05/20252.322.372.322.35148,4302.26
11/04/20252.332.352.322.34174,6942.25
11/03/20252.352.362.332.34195,8232.25