Skip to main content

Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

2.760 +0.030 (+1.10%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.850 2.870 2.720 2.730 786,116 -0.30(-9.90%)
Jun 27, 2025 3.020 3.030 2.980 3.030 808,396 +0.05(+1.68%)
Jun 26, 2025 3.000 3.010 2.950 2.980 374,251 -0.01(-0.33%)
Jun 25, 2025 2.980 3.010 2.935 2.990 406,124 +0.02(+0.67%)
Jun 24, 2025 2.990 3.010 2.950 2.970 675,576 -0.01(-0.34%)
Jun 23, 2025 2.970 2.990 2.907 2.980 488,120 +0.03(+1.02%)
Jun 20, 2025 2.950 2.990 2.930 2.950 255,252 +0.03(+1.03%)
Jun 18, 2025 2.900 2.960 2.870 2.920 238,688 +0.02(+0.69%)
Jun 17, 2025 2.970 2.970 2.880 2.900 318,909 -0.04(-1.36%)
Jun 16, 2025 2.980 2.980 2.940 2.940 201,164 -0.01(-0.34%)
Jun 13, 2025 2.990 2.990 2.940 2.950 202,501 -0.03(-1.01%)
Jun 12, 2025 2.990 2.990 2.970 2.980 103,024 +0.01(+0.34%)
Jun 11, 2025 3.020 3.037 2.970 2.970 141,142 -0.03(-1.00%)
Jun 10, 2025 2.980 3.000 2.950 3.000 230,662 +0.03(+1.01%)
Jun 09, 2025 3.000 3.010 2.970 2.970 220,033 -0.01(-0.34%)
Jun 06, 2025 3.000 3.000 2.960 2.980 121,381 +0.01(+0.34%)
Jun 05, 2025 2.960 2.980 2.940 2.970 122,723 +0.02(+0.68%)
Jun 04, 2025 2.960 2.960 2.940 2.950 85,907 -0.01(-0.34%)
Jun 03, 2025 2.950 2.980 2.936 2.960 170,037 +0.01(+0.34%)
Jun 02, 2025 2.960 2.965 2.930 2.950 92,047 -0.01(-0.34%)
May 30, 2025 2.940 2.970 2.930 2.960 132,959 +0.01(+0.34%)
May 29, 2025 2.980 2.980 2.935 2.950 141,307 -0.01(-0.34%)
May 28, 2025 2.970 3.000 2.930 2.960 226,929 -0.04(-1.33%)
May 27, 2025 3.010 3.010 2.950 3.000 206,331 +0.02(+0.67%)
May 23, 2025 2.970 3.000 2.930 2.980 157,276 +0.00(+0.00%)
May 22, 2025 3.010 3.020 2.930 2.980 274,491 +0.03(+1.02%)
May 21, 2025 3.050 3.060 2.910 2.950 404,192 -0.12(-3.91%)
May 20, 2025 3.060 3.080 3.030 3.070 116,513 +0.02(+0.66%)
May 19, 2025 3.050 3.090 3.030 3.050 197,725 -0.03(-0.97%)
May 16, 2025 3.080 3.105 3.065 3.080 126,010 +0.01(+0.33%)
May 15, 2025 3.080 3.115 3.040 3.070 132,356 -0.01(-0.32%)
May 14, 2025 3.150 3.150 3.050 3.080 160,799 -0.05(-1.60%)
May 13, 2025 3.140 3.140 3.060 3.130 149,465 +0.06(+1.95%)
May 12, 2025 3.230 3.310 2.950 3.070 424,367 -0.01(-0.32%)
May 09, 2025 3.060 3.140 3.050 3.080 153,985 +0.05(+1.65%)
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%)
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.