Cherry Hill Mortgage Investment Corporation Common Stock (CHMI)

2.6400
+0.0200 (0.76%)
NYSE · Last Trade: Oct 3rd, 4:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20262.622.652.602.64191,5142.64
10/01/20262.602.632.572.62202,0772.62
9/30/20262.672.712.612.61197,7932.61
9/29/20262.722.762.712.71181,3872.61
9/28/20262.732.762.702.73194,7612.63
9/25/20262.752.772.732.74242,1072.64
9/24/20262.762.782.742.74176,6142.64
9/23/20262.842.842.762.76361,2702.66
9/22/20262.872.872.832.85107,4362.74
9/21/20262.822.872.822.8592,4582.74
9/18/20262.842.852.822.82140,5142.72
9/17/20262.832.912.832.86138,6962.75
9/16/20262.842.902.802.81284,3082.71
9/15/20262.882.892.812.85440,4952.74
9/14/20262.872.892.852.89309,8282.78
9/11/20262.922.922.872.87136,9252.76
9/10/20262.912.922.892.90262,9522.79
9/09/20262.962.972.922.92105,2122.81
9/08/20262.952.982.942.97337,4082.86
9/04/20262.932.972.932.96179,4522.85
9/03/20262.932.962.922.95181,7232.84
9/02/20262.942.952.922.93409,4282.82
9/01/20262.942.952.922.93170,4612.82
8/31/20262.912.962.912.94190,9842.83
8/28/20262.932.952.912.92180,9952.81
8/27/20262.932.942.922.92203,1912.81
8/26/20262.932.942.922.93228,0592.82
8/25/20262.922.942.912.93227,4412.82
8/24/20262.932.962.922.93450,6732.82
8/21/20262.952.952.902.94329,0202.83
8/20/20262.922.962.902.93357,4822.82
8/19/20262.912.982.902.92606,4692.81
8/18/20262.922.952.912.91215,5202.80
8/17/20262.912.942.902.92286,8122.81
8/14/20262.922.942.902.92332,9732.81
8/13/20262.862.942.862.91419,1242.80
8/12/20262.902.952.872.89621,3272.78
8/11/20262.712.932.712.911,146,5222.80
8/10/20262.782.802.502.795,105,0212.69
8/07/20262.382.442.382.41205,9202.32
8/06/20262.442.442.382.39257,3182.30
8/05/20262.332.502.332.441,032,7682.35
8/04/20262.332.342.292.30158,1732.22
8/03/20262.262.322.252.32238,1612.23
7/31/20262.282.332.262.26353,1642.18
7/30/20262.242.272.222.25188,4102.17
7/29/20262.252.252.222.24200,1012.16
7/28/20262.232.252.232.23159,6392.15
7/27/20262.252.292.242.24134,1472.16
7/24/20262.292.292.232.26221,1052.18
7/23/20262.342.342.262.26206,3292.18
7/22/20262.362.362.322.34123,4652.25
7/21/20262.342.372.332.36175,7602.27
7/20/20262.352.362.332.33107,4772.24
7/17/20262.362.382.332.35120,2842.26
7/16/20262.332.372.332.3594,0782.26
7/15/20262.302.362.302.31171,6702.22
7/14/20262.262.312.262.30118,5472.22
7/13/20262.282.312.272.27150,9212.19
7/10/20262.292.322.272.30172,3482.22
7/09/20262.272.302.262.29110,7672.21
7/08/20262.292.302.272.2799,5102.19
7/07/20262.292.312.272.29157,9382.21
7/06/20262.332.342.272.29280,0232.21