Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.790 -0.010 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2025 2.820 2.820 2.760 2.790 126,670 -0.01(-0.36%)
Jul 10, 2025 2.810 2.820 2.785 2.800 169,807 -0.02(-0.71%)
Jul 09, 2025 2.780 2.820 2.750 2.820 207,632 +0.07(+2.55%)
Jul 08, 2025 2.740 2.810 2.740 2.750 210,592 +0.02(+0.73%)
Jul 07, 2025 2.810 2.860 2.730 2.730 275,260 -0.11(-3.87%)
Jul 03, 2025 2.760 2.850 2.760 2.840 153,960 +0.07(+2.53%)
Jul 02, 2025 2.700 2.770 2.700 2.770 367,922 +0.09(+3.36%)
Jul 01, 2025 2.730 2.789 2.680 2.680 493,130 -0.05(-1.83%)
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.