Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.4400 | 3.4600 | 3.4600 | 128,000 |
| Apr 23, 2024 | 3.5100 | 3.5700 | 3.4600 | 3.5100 | 3.5100 | 270,600 |
| Apr 22, 2024 | 3.3800 | 3.5300 | 3.3500 | 3.4900 | 3.4900 | 376,600 |
| Apr 19, 2024 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 120,700 |
| Apr 18, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 198,500 |
| Apr 17, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 111,400 |
| Apr 16, 2024 | 3.2800 | 3.2800 | 3.1900 | 3.2100 | 3.2100 | 176,300 |
| Apr 15, 2024 | 3.4500 | 3.4500 | 3.2100 | 3.2800 | 3.2800 | 376,800 |
| Apr 12, 2024 | 3.3600 | 3.3900 | 3.3100 | 3.3400 | 3.3400 | 227,900 |
| Apr 11, 2024 | 3.4100 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 85,600 |
| Apr 10, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.3900 | 3.3900 | 209,200 |
| Apr 09, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4600 | 3.4600 | 115,400 |
| Apr 08, 2024 | 3.4900 | 3.4900 | 3.4400 | 3.4500 | 3.4500 | 101,100 |
| Apr 05, 2024 | 3.4300 | 3.4900 | 3.4100 | 3.4800 | 3.4800 | 117,500 |
| Apr 04, 2024 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | 141,100 |
| Apr 03, 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4700 | 3.4700 | 155,300 |
| Apr 02, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.5100 | 129,200 |
| Apr 01, 2024 | 3.5100 | 3.5600 | 3.4900 | 3.5000 | 3.5000 | 216,300 |
| Mar 28, 2024 | 3.4800 | 3.5700 | 3.4800 | 3.5400 | 3.5400 | 320,800 |
| Mar 27, 2024 | 3.4900 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 358,700 |
| Mar 27, 2024 | 0.15 Dividend | |||||
| Mar 26, 2024 | 3.7800 | 3.7800 | 3.6300 | 3.6400 | 3.4900 | 483,900 |
| Mar 25, 2024 | 3.7500 | 3.8100 | 3.7200 | 3.7600 | 3.6051 | 411,700 |
| Mar 22, 2024 | 3.7000 | 3.7600 | 3.6600 | 3.7300 | 3.5763 | 365,500 |
| Mar 21, 2024 | 3.6700 | 3.7000 | 3.6200 | 3.6600 | 3.5092 | 241,500 |
| Mar 20, 2024 | 3.5700 | 3.6900 | 3.5300 | 3.6800 | 3.5284 | 325,700 |
| Mar 19, 2024 | 3.4700 | 3.5800 | 3.4600 | 3.5500 | 3.4037 | 257,300 |
| Mar 18, 2024 | 3.4200 | 3.5000 | 3.3700 | 3.4700 | 3.3270 | 370,700 |
| Mar 15, 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4300 | 3.2887 | 307,700 |
| Mar 14, 2024 | 3.4000 | 3.4300 | 3.3000 | 3.3300 | 3.1928 | 186,500 |
| Mar 13, 2024 | 3.4400 | 3.5200 | 3.4000 | 3.4200 | 3.2791 | 138,000 |
| Mar 12, 2024 | 3.3800 | 3.4400 | 3.3400 | 3.4400 | 3.2982 | 133,200 |
| Mar 11, 2024 | 3.3000 | 3.4000 | 3.2900 | 3.3900 | 3.2503 | 202,700 |
| Mar 08, 2024 | 3.6000 | 3.6300 | 3.2400 | 3.2800 | 3.1448 | 973,300 |
| Mar 07, 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6800 | 3.5284 | 180,700 |
| Mar 06, 2024 | 3.6200 | 3.6800 | 3.5900 | 3.6500 | 3.4996 | 131,400 |
| Mar 05, 2024 | 3.5700 | 3.6300 | 3.5300 | 3.6100 | 3.4612 | 169,400 |
| Mar 04, 2024 | 3.5100 | 3.5700 | 3.5000 | 3.5600 | 3.4133 | 156,400 |
| Mar 01, 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5300 | 3.3845 | 169,000 |
| Feb 29, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5400 | 3.3941 | 108,300 |
| Feb 28, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4600 | 3.3174 | 120,100 |
| Feb 27, 2024 | 3.4700 | 3.5200 | 3.4600 | 3.5100 | 3.3654 | 154,900 |
| Feb 26, 2024 | 3.5200 | 3.5500 | 3.4500 | 3.4700 | 3.3270 | 214,400 |
| Feb 23, 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5300 | 3.3845 | 190,800 |
| Feb 22, 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5200 | 3.3749 | 132,000 |
| Feb 21, 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5600 | 3.4133 | 188,200 |
| Feb 20, 2024 | 3.5200 | 3.6000 | 3.5100 | 3.5800 | 3.4325 | 168,500 |
| Feb 16, 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6400 | 3.4900 | 134,000 |
| Feb 15, 2024 | 3.5200 | 3.6500 | 3.5200 | 3.6300 | 3.4804 | 262,400 |
| Feb 14, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5100 | 3.3654 | 120,600 |
| Feb 13, 2024 | 3.5800 | 3.5800 | 3.4700 | 3.5100 | 3.3654 | 295,100 |
| Feb 12, 2024 | 3.5100 | 3.6200 | 3.4900 | 3.5900 | 3.4421 | 183,500 |
| Feb 09, 2024 | 3.4700 | 3.5100 | 3.4600 | 3.4800 | 3.3366 | 142,700 |
| Feb 08, 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4800 | 3.3366 | 73,600 |
| Feb 07, 2024 | 3.5700 | 3.6000 | 3.4500 | 3.4700 | 3.3270 | 218,400 |
| Feb 06, 2024 | 3.5700 | 3.6200 | 3.5100 | 3.5500 | 3.4037 | 208,900 |
| Feb 05, 2024 | 3.5700 | 3.6000 | 3.5200 | 3.5900 | 3.4421 | 180,900 |
| Feb 02, 2024 | 3.6100 | 3.6300 | 3.5700 | 3.6000 | 3.4516 | 179,900 |
| Feb 01, 2024 | 3.6100 | 3.6600 | 3.5400 | 3.6500 | 3.4996 | 295,900 |
| Jan 31, 2024 | 3.7000 | 3.7000 | 3.5900 | 3.5900 | 3.4421 | 277,600 |
| Jan 30, 2024 | 3.7700 | 3.8000 | 3.6800 | 3.6800 | 3.5284 | 282,500 |
| Jan 29, 2024 | 3.8500 | 3.9000 | 3.7900 | 3.8100 | 3.6530 | 224,500 |
| Jan 26, 2024 | 3.8500 | 3.9100 | 3.8500 | 3.8700 | 3.7105 | 206,800 |
| Jan 25, 2024 | 3.8000 | 3.8600 | 3.7800 | 3.8600 | 3.7009 | 180,100 |
| Jan 24, 2024 | 3.8100 | 3.8100 | 3.7400 | 3.7700 | 3.6146 | 249,700 |
| Jan 23, 2024 | 3.8100 | 3.8400 | 3.7400 | 3.7600 | 3.6051 | 317,300 |
| Jan 22, 2024 | 3.8500 | 3.9100 | 3.8000 | 3.8000 | 3.6434 | 217,900 |
| Jan 19, 2024 | 3.9300 | 3.9300 | 3.8100 | 3.8300 | 3.6722 | 312,500 |
| Jan 18, 2024 | 3.9900 | 3.9900 | 3.8600 | 3.9000 | 3.7393 | 102,200 |
| Jan 17, 2024 | 3.9000 | 3.9900 | 3.8800 | 3.9300 | 3.7680 | 208,300 |
| Jan 16, 2024 | 3.9800 | 3.9900 | 3.9100 | 3.9200 | 3.7585 | 235,700 |
| Jan 12, 2024 | 3.9900 | 4.0600 | 3.9700 | 4.0000 | 3.8352 | 127,100 |
| Jan 11, 2024 | 4.0200 | 4.0600 | 3.9600 | 3.9600 | 3.7968 | 180,300 |
| Jan 10, 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0400 | 3.8735 | 256,200 |
| Jan 09, 2024 | 4.0500 | 4.1000 | 4.0300 | 4.0600 | 3.8927 | 165,800 |
| Jan 08, 2024 | 3.9900 | 4.1100 | 3.9800 | 4.1000 | 3.9310 | 290,700 |
| Jan 05, 2024 | 3.9300 | 4.0200 | 3.9300 | 3.9400 | 3.7776 | 159,500 |
| Jan 04, 2024 | 3.9800 | 4.0000 | 3.9300 | 3.9400 | 3.7776 | 174,800 |
| Jan 03, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9800 | 3.8160 | 273,400 |
| Jan 02, 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0500 | 3.8831 | 277,600 |
| Dec 29, 2023 | 4.1400 | 4.1400 | 4.0300 | 4.0400 | 3.8735 | 449,800 |
| Dec 28, 2023 | 4.2300 | 4.2300 | 4.1400 | 4.1500 | 3.9790 | 371,800 |
| Dec 28, 2023 | 0.15 Dividend | |||||
| Dec 27, 2023 | 4.3300 | 4.3900 | 4.2600 | 4.3800 | 4.0557 | 928,900 |
| Dec 26, 2023 | 4.2000 | 4.3500 | 4.1800 | 4.3300 | 4.0094 | 446,600 |
| Dec 22, 2023 | 4.1300 | 4.1800 | 4.1200 | 4.1700 | 3.8612 | 283,400 |
| Dec 21, 2023 | 4.1300 | 4.1400 | 4.0600 | 4.1300 | 3.8242 | 449,600 |
| Dec 20, 2023 | 4.1100 | 4.2600 | 4.0500 | 4.0900 | 3.7872 | 739,700 |
| Dec 19, 2023 | 4.1500 | 4.2400 | 4.1100 | 4.1100 | 3.8057 | 853,800 |
| Dec 18, 2023 | 4.1700 | 4.2200 | 3.9500 | 4.0200 | 3.7223 | 1,773,900 |
| Dec 15, 2023 | 4.1200 | 4.1800 | 4.0900 | 4.1000 | 3.7964 | 1,012,500 |
| Dec 14, 2023 | 4.1700 | 4.2700 | 3.8900 | 4.1800 | 3.8705 | 2,912,700 |
| Dec 13, 2023 | 3.9700 | 4.1600 | 3.9500 | 4.1600 | 3.8520 | 491,700 |
| Dec 12, 2023 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.6760 | 324,600 |
| Dec 11, 2023 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 3.7038 | 258,500 |
| Dec 08, 2023 | 3.9400 | 4.0000 | 3.9300 | 3.9800 | 3.6853 | 162,200 |
| Dec 07, 2023 | 3.9300 | 3.9500 | 3.9000 | 3.9000 | 3.6112 | 145,400 |
| Dec 06, 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9300 | 3.6390 | 189,800 |
| Dec 05, 2023 | 3.9500 | 3.9700 | 3.9300 | 3.9500 | 3.6575 | 108,100 |
| Dec 04, 2023 | 3.9800 | 4.0000 | 3.9100 | 3.9500 | 3.6575 | 244,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.