Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

2.2900
+0.00 (0.00%)
NYSE· Last Trade: Jul 10th, 4:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/09/20262.272.302.262.29110,7672.29
7/08/20262.292.302.272.2799,5102.27
7/07/20262.292.312.272.29157,9382.29
7/06/20262.332.342.272.29280,0232.29
7/02/20262.322.352.302.33179,1362.33
7/01/20262.322.352.312.31185,6462.31
6/30/20262.342.372.322.32255,5072.32
6/29/20262.502.502.372.41511,9582.31
6/26/20262.422.502.402.48460,7402.38
6/25/20262.402.442.402.43223,0572.33
6/24/20262.402.422.372.40147,0972.30
6/23/20262.282.422.282.40340,3522.30
6/22/20262.342.422.292.29248,2922.19
6/18/20262.352.382.332.33201,4652.23
6/17/20262.412.432.352.36162,9882.26
6/16/20262.392.422.382.38148,7212.28
6/15/20262.392.422.382.38270,2972.28
6/12/20262.382.392.352.3888,3102.28
6/11/20262.382.382.342.3786,1182.27
6/10/20262.402.432.362.36101,0122.26
6/09/20262.352.402.332.37162,4482.27
6/08/20262.392.412.332.33209,9182.23
6/05/20262.402.422.352.35169,1582.25
6/04/20262.362.422.352.40432,6532.30
6/03/20262.432.432.352.36387,4152.26
6/02/20262.422.432.372.41199,4562.31
6/01/20262.402.452.382.42189,9992.32
5/29/20260.002.442.362.37395,9842.27
5/28/20262.432.472.412.42211,4122.32
5/27/20262.482.482.422.44230,7142.34
5/26/20262.452.502.422.49201,3882.39
5/22/20262.442.452.422.44182,7882.34
5/21/20262.412.462.382.45314,9062.35
5/20/20262.492.502.402.41341,4952.31
5/19/20262.422.472.402.47141,0272.37
5/18/20262.392.452.382.41235,9832.31
5/15/20262.502.512.402.40329,0782.30
5/14/20262.552.552.492.50122,0832.40
5/13/20262.522.572.522.52121,4142.42
5/12/20262.612.612.552.55145,1472.44
5/11/20262.582.602.562.59218,5022.48
5/08/20262.582.602.562.5986,7802.48
5/07/20262.592.592.572.5998,8832.48
5/06/20262.602.622.572.58109,1792.47
5/05/20262.642.642.572.58122,4772.47
5/04/20262.712.712.582.62258,2132.51
5/01/20262.692.722.672.72274,4202.61
4/30/20262.672.712.652.67262,8602.56
4/29/20262.622.672.602.65168,0502.54
4/28/20262.592.642.592.63100,6392.52
4/27/20262.582.632.562.59157,9562.48
4/24/20262.562.602.562.6057,7342.49
4/23/20262.582.582.562.58149,9882.47
4/22/20262.612.622.582.5979,6332.48
4/21/20262.662.662.592.60144,4262.49
4/20/20262.622.662.622.64113,9582.53
4/17/20262.642.682.622.67128,5072.56
4/16/20262.662.682.622.64129,2802.53
4/15/20262.692.702.652.66111,5562.55
4/14/20262.692.702.672.67153,4932.56
4/13/20262.652.692.642.68134,3822.57
4/10/20262.672.682.652.68118,8902.57