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)

3.030 +0.080 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 2.990 3.090 2.984 3.030 171,661 +0.08(+2.71%)
May 07, 2025 2.980 3.020 2.930 2.950 232,735 +0.01(+0.34%)
May 06, 2025 2.990 3.020 2.910 2.940 147,853 -0.05(-1.67%)
May 05, 2025 3.030 3.030 2.930 2.990 158,931 -0.02(-0.66%)
May 02, 2025 3.000 3.010 2.935 3.010 221,714 +0.06(+2.03%)
May 01, 2025 3.000 3.040 2.935 2.950 145,499 -0.07(-2.32%)
Apr 30, 2025 2.980 3.035 2.900 3.020 350,237 +0.06(+2.03%)
Apr 29, 2025 2.820 3.020 2.780 2.960 316,596 +0.15(+5.34%)
Apr 28, 2025 2.710 2.848 2.710 2.810 167,904 +0.10(+3.69%)
Apr 25, 2025 2.680 2.750 2.640 2.710 277,820 +0.03(+1.12%)
Apr 24, 2025 2.750 2.755 2.680 2.680 327,743 -0.05(-1.83%)
Apr 23, 2025 2.840 2.870 2.711 2.730 274,662 -0.05(-1.80%)
Apr 22, 2025 2.680 2.780 2.680 2.780 236,169 +0.16(+6.11%)
Apr 21, 2025 2.680 2.700 2.599 2.620 218,684 -0.10(-3.68%)
Apr 17, 2025 2.670 2.725 2.635 2.720 123,466 +0.04(+1.49%)
Apr 16, 2025 2.690 2.730 2.640 2.680 204,587 -0.02(-0.74%)
Apr 15, 2025 2.680 2.760 2.660 2.700 300,951 +0.02(+0.75%)
Apr 14, 2025 2.540 2.710 2.540 2.680 717,962 +0.22(+8.94%)
Apr 11, 2025 2.450 2.477 2.340 2.460 485,200 +0.01(+0.41%)
Apr 10, 2025 2.650 2.684 2.450 2.450 392,201 -0.25(-9.26%)
Apr 09, 2025 2.630 2.730 2.460 2.700 954,148 +0.11(+4.25%)
Apr 08, 2025 2.760 2.860 2.570 2.590 566,317 -0.06(-2.26%)
Apr 07, 2025 2.700 2.925 2.600 2.650 722,761 -0.23(-7.99%)
Apr 04, 2025 3.050 3.090 2.840 2.880 734,135 -0.23(-7.40%)
Apr 03, 2025 3.150 3.190 3.060 3.110 487,537 -0.09(-2.81%)
Apr 02, 2025 3.240 3.255 3.180 3.200 294,704 -0.06(-1.84%)
Apr 01, 2025 3.300 3.329 3.240 3.260 316,175 -0.04(-1.21%)
Mar 31, 2025 3.320 3.440 3.251 3.300 393,841 +0.01(+0.30%)
Mar 28, 2025 3.414 3.419 3.280 3.290 591,659 -0.11(-3.37%)
Mar 27, 2025 3.443 3.443 3.367 3.405 570,444 +0.00(+0.00%)
Mar 26, 2025 3.453 3.457 3.364 3.405 419,169 -0.04(-1.11%)
Mar 25, 2025 3.500 3.500 3.438 3.443 331,561 -0.06(-1.64%)
Mar 24, 2025 3.462 3.510 3.405 3.500 308,869 +0.06(+1.67%)
Mar 21, 2025 3.443 3.443 3.386 3.443 221,121 +0.01(+0.28%)
Mar 20, 2025 3.481 3.487 3.400 3.433 257,703 -0.03(-0.83%)
Mar 19, 2025 3.481 3.496 3.424 3.462 356,749 +0.01(+0.28%)
Mar 18, 2025 3.433 3.510 3.424 3.453 618,587 -0.01(-0.28%)
Mar 17, 2025 3.443 3.484 3.390 3.462 384,054 +0.02(+0.56%)
Mar 14, 2025 3.376 3.443 3.347 3.443 320,730 +0.10(+2.86%)
Mar 13, 2025 3.357 3.357 3.280 3.347 395,987 +0.03(+0.86%)
Mar 12, 2025 3.319 3.323 3.223 3.319 277,588 +0.04(+1.17%)
Mar 11, 2025 3.328 3.376 3.194 3.280 547,742 -0.05(-1.44%)
Mar 10, 2025 3.367 3.433 3.328 3.328 252,918 -0.10(-2.79%)
Mar 07, 2025 3.280 3.438 3.228 3.424 419,981 +0.22(+6.87%)
Mar 06, 2025 3.290 3.290 3.204 3.204 139,024 -0.08(-2.33%)
Mar 05, 2025 3.271 3.328 3.252 3.280 251,428 +0.05(+1.48%)
Mar 04, 2025 3.213 3.276 3.185 3.233 184,746 -0.02(-0.59%)
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 Of Service.