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)

3.200 -0.060 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
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 -0.14(-4.07%)
Mar 28, 2025 3.570 3.575 3.430 3.440 565,860 -0.12(-3.37%)
Mar 27, 2025 3.600 3.600 3.520 3.560 545,570 +0.00(+0.00%)
Mar 26, 2025 3.610 3.615 3.517 3.560 400,892 -0.04(-1.11%)
Mar 25, 2025 3.660 3.660 3.595 3.600 317,104 -0.06(-1.64%)
Mar 24, 2025 3.620 3.670 3.560 3.660 295,401 +0.06(+1.67%)
Mar 21, 2025 3.600 3.600 3.540 3.600 211,480 +0.01(+0.28%)
Mar 20, 2025 3.640 3.646 3.555 3.590 246,466 -0.03(-0.83%)
Mar 19, 2025 3.640 3.655 3.580 3.620 341,194 +0.01(+0.28%)
Mar 18, 2025 3.590 3.670 3.580 3.610 591,614 -0.01(-0.28%)
Mar 17, 2025 3.600 3.643 3.545 3.620 367,308 +0.02(+0.56%)
Mar 14, 2025 3.530 3.600 3.500 3.600 306,745 +0.10(+2.86%)
Mar 13, 2025 3.510 3.510 3.430 3.500 378,721 +0.03(+0.86%)
Mar 12, 2025 3.470 3.475 3.370 3.470 265,484 +0.04(+1.17%)
Mar 11, 2025 3.480 3.530 3.340 3.430 523,858 -0.05(-1.44%)
Mar 10, 2025 3.520 3.590 3.480 3.480 241,890 -0.10(-2.79%)
Mar 07, 2025 3.430 3.595 3.375 3.580 401,668 +0.23(+6.87%)
Mar 06, 2025 3.440 3.440 3.350 3.350 132,962 -0.08(-2.33%)
Mar 05, 2025 3.420 3.480 3.400 3.430 240,465 +0.05(+1.48%)
Mar 04, 2025 3.360 3.425 3.330 3.380 176,691 -0.02(-0.59%)
Mar 03, 2025 3.540 3.559 3.400 3.400 231,234 -0.13(-3.68%)
Feb 28, 2025 3.540 3.545 3.390 3.530 403,971 +0.00(+0.00%)
Feb 27, 2025 3.590 3.600 3.530 3.530 156,840 -0.05(-1.40%)
Feb 26, 2025 3.620 3.631 3.545 3.580 185,095 -0.04(-1.10%)
Feb 25, 2025 3.640 3.680 3.620 3.620 413,967 -0.02(-0.55%)
Feb 24, 2025 3.650 3.680 3.610 3.640 229,876 -0.04(-1.09%)
Feb 21, 2025 3.650 3.680 3.610 3.680 151,051 +0.05(+1.38%)
Feb 20, 2025 3.640 3.655 3.605 3.630 242,390 +0.00(+0.00%)
Feb 19, 2025 3.550 3.640 3.530 3.630 301,201 +0.07(+1.97%)
Feb 18, 2025 3.540 3.590 3.540 3.560 266,419 +0.00(+0.00%)
Feb 14, 2025 3.530 3.579 3.510 3.560 173,579 +0.07(+2.01%)
Feb 13, 2025 3.440 3.500 3.420 3.490 294,430 +0.05(+1.45%)
Feb 12, 2025 3.380 3.440 3.355 3.440 307,169 +0.03(+0.88%)
Feb 11, 2025 3.400 3.429 3.370 3.410 231,425 -0.02(-0.58%)
Feb 10, 2025 3.410 3.430 3.310 3.430 237,443 +0.04(+1.18%)
Feb 07, 2025 3.490 3.490 3.380 3.390 272,789 -0.10(-2.87%)
Feb 06, 2025 3.450 3.520 3.440 3.490 289,210 +0.05(+1.45%)
Feb 05, 2025 3.320 3.440 3.310 3.440 354,298 +0.12(+3.61%)
Feb 04, 2025 3.300 3.350 3.240 3.320 355,173 +0.04(+1.22%)
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.