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)

2.950 -0.030 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2025 3.000 3.040 2.935 2.950 145,499 -0.07(-2.32%)
Apr 30, 2025 2.980 3.035 2.900 3.020 350,237 +0.06(+2.03%)
Apr 29, 2025 2.820 3.020 2.780 2.960 316,596 +0.15(+5.34%)
Apr 28, 2025 2.710 2.848 2.710 2.810 167,904 +0.10(+3.69%)
Apr 25, 2025 2.680 2.750 2.640 2.710 277,820 +0.03(+1.12%)
Apr 24, 2025 2.750 2.755 2.680 2.680 327,743 -0.05(-1.83%)
Apr 23, 2025 2.840 2.870 2.711 2.730 274,662 -0.05(-1.80%)
Apr 22, 2025 2.680 2.780 2.680 2.780 236,169 +0.16(+6.11%)
Apr 21, 2025 2.680 2.700 2.599 2.620 218,684 -0.10(-3.68%)
Apr 17, 2025 2.670 2.725 2.635 2.720 123,466 +0.04(+1.49%)
Apr 16, 2025 2.690 2.730 2.640 2.680 204,587 -0.02(-0.74%)
Apr 15, 2025 2.680 2.760 2.660 2.700 300,951 +0.02(+0.75%)
Apr 14, 2025 2.540 2.710 2.540 2.680 717,962 +0.22(+8.94%)
Apr 11, 2025 2.450 2.477 2.340 2.460 485,200 +0.01(+0.41%)
Apr 10, 2025 2.650 2.684 2.450 2.450 392,201 -0.25(-9.26%)
Apr 09, 2025 2.630 2.730 2.460 2.700 954,148 +0.11(+4.25%)
Apr 08, 2025 2.760 2.860 2.570 2.590 566,317 -0.06(-2.26%)
Apr 07, 2025 2.700 2.925 2.600 2.650 722,761 -0.23(-7.99%)
Apr 04, 2025 3.050 3.090 2.840 2.880 734,135 -0.23(-7.40%)
Apr 03, 2025 3.150 3.190 3.060 3.110 487,537 -0.09(-2.81%)
Apr 02, 2025 3.240 3.255 3.180 3.200 294,704 -0.06(-1.84%)
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.