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

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

3.028 +0.058 (+1.94%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 15, 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 (%)
Sep 12, 2025 2.970 3.020 2.920 2.970 112,982 -0.01(-0.34%)
Sep 11, 2025 2.980 3.010 2.975 2.980 161,820 +0.00(+0.00%)
Sep 10, 2025 2.940 3.000 2.920 2.980 201,143 +0.06(+2.05%)
Sep 09, 2025 2.940 2.970 2.902 2.920 162,289 -0.02(-0.68%)
Sep 08, 2025 2.910 2.950 2.880 2.940 380,924 +0.04(+1.38%)
Sep 05, 2025 2.910 2.924 2.850 2.900 298,829 +0.00(+0.00%)
Sep 04, 2025 2.900 2.910 2.870 2.900 206,793 +0.01(+0.35%)
Sep 03, 2025 2.890 2.890 2.850 2.890 304,096 +0.03(+1.05%)
Sep 02, 2025 2.850 2.870 2.820 2.860 315,501 -0.01(-0.35%)
Aug 29, 2025 2.880 2.894 2.845 2.870 264,033 +0.00(+0.00%)
Aug 28, 2025 2.910 2.910 2.860 2.870 198,734 -0.01(-0.35%)
Aug 27, 2025 2.900 2.920 2.865 2.880 184,350 -0.02(-0.69%)
Aug 26, 2025 2.880 2.910 2.870 2.900 241,200 +0.00(+0.00%)
Aug 25, 2025 2.900 2.925 2.870 2.900 270,457 -0.02(-0.68%)
Aug 22, 2025 2.920 2.970 2.870 2.920 228,766 +0.03(+1.04%)
Aug 21, 2025 2.960 2.979 2.885 2.890 226,528 -0.05(-1.70%)
Aug 20, 2025 2.920 2.940 2.880 2.940 225,606 +0.04(+1.38%)
Aug 19, 2025 2.890 2.950 2.880 2.900 201,924 +0.03(+1.05%)
Aug 18, 2025 2.980 3.000 2.870 2.870 352,082 -0.13(-4.33%)
Aug 15, 2025 2.960 3.000 2.930 3.000 188,819 +0.06(+2.04%)
Aug 14, 2025 2.930 2.970 2.840 2.940 267,767 -0.01(-0.34%)
Aug 13, 2025 2.890 2.960 2.840 2.950 217,125 +0.07(+2.43%)
Aug 12, 2025 2.870 2.900 2.860 2.880 116,044 +0.04(+1.41%)
Aug 11, 2025 2.850 2.880 2.832 2.840 149,030 -0.01(-0.35%)
Aug 08, 2025 2.700 2.930 2.680 2.850 295,290 +0.06(+2.15%)
Aug 07, 2025 2.900 2.910 2.780 2.790 203,756 -0.10(-3.46%)
Aug 06, 2025 2.840 2.900 2.830 2.890 283,293 +0.04(+1.40%)
Aug 05, 2025 2.790 2.850 2.769 2.850 295,419 +0.09(+3.26%)
Aug 04, 2025 2.720 2.790 2.710 2.760 213,696 +0.05(+1.85%)
Aug 01, 2025 2.740 2.780 2.681 2.710 220,872 -0.07(-2.52%)
Jul 31, 2025 2.720 2.800 2.670 2.780 445,528 +0.09(+3.35%)
Jul 30, 2025 2.670 2.740 2.660 2.690 259,287 +0.03(+1.13%)
Jul 29, 2025 2.690 2.690 2.640 2.660 315,386 -0.03(-1.12%)
Jul 28, 2025 2.750 2.750 2.670 2.690 249,935 -0.01(-0.37%)
Jul 25, 2025 2.680 2.700 2.661 2.700 107,633 +0.02(+0.75%)
Jul 24, 2025 2.650 2.740 2.650 2.680 209,832 +0.00(+0.00%)
Jul 23, 2025 2.650 2.710 2.650 2.680 206,252 +0.04(+1.52%)
Jul 22, 2025 2.620 2.680 2.600 2.640 263,995 +0.02(+0.76%)
Jul 21, 2025 2.660 2.685 2.610 2.620 241,702 -0.01(-0.38%)
Jul 18, 2025 2.670 2.696 2.610 2.630 269,470 -0.03(-1.13%)
Jul 17, 2025 2.710 2.710 2.500 2.660 698,869 -0.04(-1.48%)
Jul 16, 2025 2.690 2.710 2.671 2.700 178,003 +0.01(+0.37%)
Jul 15, 2025 2.740 2.740 2.680 2.690 180,198 -0.04(-1.47%)
Jul 14, 2025 2.780 2.780 2.730 2.730 132,059 -0.06(-2.15%)
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%)
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.