Canada markets open in 9 hours 3 minutes

Cherry Hill Mortgage Investment Corporation (CHMI-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.86+0.04 (+0.20%)
At close: 03:50PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.8222.0821.8221.8621.866,087
May 01, 202421.9521.9521.6521.8221.822,270
Apr 30, 202421.5021.8921.5021.6021.605,287
Apr 29, 202421.8521.9521.4021.7521.753,143
Apr 26, 202421.7321.7421.7321.7421.74886
Apr 25, 202421.2421.5921.2421.5921.592,202
Apr 24, 202421.4221.8421.1321.3221.326,834
Apr 23, 202421.6522.1621.2521.5921.599,688
Apr 22, 202421.7822.4021.4321.6521.6514,186
Apr 19, 202422.2522.2921.9521.9521.952,694
Apr 18, 202422.6422.6422.0822.2522.2512,827
Apr 17, 202422.5422.7322.5422.6422.642,299
Apr 16, 202422.6822.7322.5022.5722.576,612
Apr 15, 202422.9923.0522.5722.7522.755,891
Apr 12, 202422.7723.0422.7622.8622.863,188
Apr 11, 202422.9523.0422.7522.8722.875,249
Apr 10, 202422.8822.9522.7622.9522.951,732
Apr 09, 202422.9222.9422.8122.9422.943,771
Apr 08, 202422.8822.9022.7522.8222.825,155
Apr 05, 202422.9422.9522.8522.8822.881,369
Apr 04, 202422.7622.9522.7622.9422.942,660
Apr 03, 202422.7522.9422.7522.9422.944,455
Apr 02, 202422.6022.6522.3422.5422.544,133
Apr 01, 202422.7222.7222.3822.6022.604,783
Mar 28, 202422.8922.8922.5022.6722.672,198
Mar 27, 202422.5522.7522.4722.4722.477,735
Mar 27, 20240.5125 Dividend
Mar 26, 202423.0423.0422.7223.0422.5313,414
Mar 25, 202422.8823.0122.7022.9622.457,690
Mar 22, 202422.7422.8822.7022.8822.372,878
Mar 21, 202422.6022.9022.6022.8522.345,609
Mar 20, 202422.8322.9922.2222.8722.374,110
Mar 19, 202422.3722.7222.3722.7222.211,114
Mar 18, 202422.5922.5922.5022.5222.024,115
Mar 15, 202422.5722.5722.5222.5222.022,869
Mar 14, 202422.4322.5822.4022.5722.072,195
Mar 13, 202422.4923.1022.1422.7422.2327,303
Mar 12, 202422.9523.0422.3722.5222.0225,125
Mar 11, 202423.0023.2422.6523.2422.725,637
Mar 08, 202423.3323.3322.6522.8722.365,062
Mar 07, 202423.1923.3423.0623.2822.765,845
Mar 06, 202423.0323.3522.7723.3522.832,994
Mar 05, 202422.7223.0822.7222.8322.321,926
Mar 04, 202422.9123.1122.7622.7622.256,827
Mar 01, 202422.8423.1422.7523.1422.632,082
Feb 29, 202423.1523.2322.7822.7822.274,246
Feb 28, 202422.9023.1422.9023.0022.492,886
Feb 27, 202422.8723.2022.8522.8522.342,907
Feb 26, 202423.5123.5523.0123.1022.595,679
Feb 23, 202423.5323.5723.5323.5723.05609
Feb 22, 202423.5023.7023.5023.5022.985,067
Feb 21, 202423.4523.7523.4023.5022.987,573
Feb 20, 202423.2823.4523.2823.3622.854,295
Feb 16, 202422.8523.1822.8523.1822.67924
Feb 15, 202423.0223.4523.0223.4522.938,157
Feb 14, 202422.8123.3122.7823.3122.792,525
Feb 13, 202422.9223.1222.6222.6222.124,299
Feb 12, 202423.1023.3623.0123.0622.552,752
Feb 09, 202423.0023.0022.8523.0022.494,277
Feb 08, 202422.8922.9722.6222.9222.414,494
Feb 07, 202422.7022.7822.6322.7822.271,878
Feb 06, 202422.8622.8622.7022.7822.272,842
Feb 05, 202422.6522.8522.6222.6322.134,199
Feb 02, 202422.6222.8522.6222.8522.341,213
Feb 01, 202422.7023.7022.6222.6222.121,861
Jan 31, 202423.4623.5622.9622.9622.451,208
Jan 30, 202423.4823.5522.9723.0022.4910,451
Jan 29, 202423.6023.6023.3823.4222.904,291
Jan 26, 202423.4923.4923.4923.4922.96-
Jan 25, 202423.5023.7923.1523.4922.966,608
Jan 24, 202422.7125.0022.7123.8023.2712,048
Jan 23, 202423.0023.0022.8422.8422.331,365
Jan 22, 202423.0023.0022.8022.9322.425,826
Jan 19, 202422.9423.0022.7822.7822.272,483
Jan 18, 202422.7923.0022.7923.0022.492,175
Jan 17, 202422.8922.8922.8022.8022.291,579
Jan 16, 202422.8023.0022.6322.8122.306,004
Jan 12, 202422.8322.8322.7922.8322.321,566
Jan 11, 202422.8522.8522.7322.8522.345,951
Jan 10, 202422.4422.8522.4422.7222.218,352
Jan 09, 202422.1022.6222.1022.6222.122,450
Jan 08, 202421.9922.1021.9522.1021.614,846
Jan 05, 202422.0022.2022.0022.0521.563,653
Jan 04, 202421.9522.2421.9522.2021.712,557
Jan 03, 202422.3122.3121.9822.1521.668,170
Jan 02, 202422.5822.6422.0622.6222.127,750
Dec 29, 202322.2322.6022.0022.5422.047,520
Dec 28, 202322.2522.3022.0522.2921.797,824
Dec 28, 20230.5125 Dividend
Dec 27, 202322.9022.9022.3922.6821.674,593
Dec 26, 202322.8822.9022.7422.8821.872,768
Dec 22, 202322.3022.9522.3022.7421.733,262
Dec 21, 202323.1923.1922.2022.4721.478,344
Dec 20, 202322.2822.7522.1722.2521.2618,308
Dec 19, 202321.8422.7421.8222.3021.3132,200
Dec 18, 202321.5521.8021.5521.7020.745,201
Dec 15, 202321.4521.6021.4521.5520.598,941
Dec 14, 202321.6421.8021.3821.6720.714,022
Dec 13, 202321.4621.4921.4021.4920.531,934
Dec 12, 202321.1021.1521.0021.1520.213,042
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...