UK markets open in 4 hours 33 minutes

Cherry Hill Mortgage Investment Corporation (CHMI-PA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.32-0.26 (-1.21%)
At close: 02:56PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.4221.8421.1321.3221.326,834
23 Apr 202421.6522.1621.2521.5921.599,688
22 Apr 202421.7822.4021.4321.6521.6514,186
19 Apr 202422.2522.2921.9521.9521.952,694
18 Apr 202422.6422.6422.0822.2522.2512,827
17 Apr 202422.5422.7322.5422.6422.642,299
16 Apr 202422.6822.7322.5022.5722.576,612
15 Apr 202422.9923.0522.5722.7522.755,891
12 Apr 202422.7723.0422.7622.8622.863,188
11 Apr 202422.9523.0422.7522.8722.875,249
10 Apr 202422.8822.9522.7622.9522.951,732
09 Apr 202422.9222.9422.8122.9422.943,771
08 Apr 202422.8822.9022.7522.8222.825,155
05 Apr 202422.9422.9522.8522.8822.881,369
04 Apr 202422.7622.9522.7622.9422.942,660
03 Apr 202422.7522.9422.7522.9422.944,455
02 Apr 202422.6022.6522.3422.5422.544,133
01 Apr 202422.7222.7222.3822.6022.604,783
28 Mar 202422.8922.8922.5022.6722.672,198
27 Mar 202422.5522.7522.4722.4722.477,735
27 Mar 20240.5125 Dividend
26 Mar 202423.0423.0422.7223.0422.5313,414
25 Mar 202422.8823.0122.7022.9622.457,690
22 Mar 202422.7422.8822.7022.8822.372,878
21 Mar 202422.6022.9022.6022.8522.345,609
20 Mar 202422.8322.9922.2222.8722.374,110
19 Mar 202422.3722.7222.3722.7222.211,114
18 Mar 202422.5922.5922.5022.5222.024,115
15 Mar 202422.5722.5722.5222.5222.022,869
14 Mar 202422.4322.5822.4022.5722.072,195
13 Mar 202422.4923.1022.1422.7422.2327,303
12 Mar 202422.9523.0422.3722.5222.0225,125
11 Mar 202423.0023.2422.6523.2422.725,637
08 Mar 202423.3323.3322.6522.8722.365,062
07 Mar 202423.1923.3423.0623.2822.765,845
06 Mar 202423.0323.3522.7723.3522.832,994
05 Mar 202422.7223.0822.7222.8322.321,926
04 Mar 202422.9123.1122.7622.7622.256,827
01 Mar 202422.8423.1422.7523.1422.632,082
29 Feb 202423.1523.2322.7822.7822.274,246
28 Feb 202422.9023.1422.9023.0022.492,886
27 Feb 202422.8723.2022.8522.8522.342,907
26 Feb 202423.5123.5523.0123.1022.595,679
23 Feb 202423.5323.5723.5323.5723.05609
22 Feb 202423.5023.7023.5023.5022.985,067
21 Feb 202423.4523.7523.4023.5022.987,573
20 Feb 202423.2823.4523.2823.3622.854,295
16 Feb 202422.8523.1822.8523.1822.67924
15 Feb 202423.0223.4523.0223.4522.938,157
14 Feb 202422.8123.3122.7823.3122.792,525
13 Feb 202422.9223.1222.6222.6222.124,299
12 Feb 202423.1023.3623.0123.0622.552,752
09 Feb 202423.0023.0022.8523.0022.494,277
08 Feb 202422.8922.9722.6222.9222.414,494
07 Feb 202422.7022.7822.6322.7822.271,878
06 Feb 202422.8622.8622.7022.7822.272,842
05 Feb 202422.6522.8522.6222.6322.134,199
02 Feb 202422.6222.8522.6222.8522.341,213
01 Feb 202422.7023.7022.6222.6222.121,861
31 Jan 202423.4623.5622.9622.9622.451,208
30 Jan 202423.4823.5522.9723.0022.4910,451
29 Jan 202423.6023.6023.3823.4222.904,291
26 Jan 202423.4923.4923.4923.4922.96-
25 Jan 202423.5023.7923.1523.4922.966,608
24 Jan 202422.7125.0022.7123.8023.2712,048
23 Jan 202423.0023.0022.8422.8422.331,365
22 Jan 202423.0023.0022.8022.9322.425,826
19 Jan 202422.9423.0022.7822.7822.272,483
18 Jan 202422.7923.0022.7923.0022.492,175
17 Jan 202422.8922.8922.8022.8022.291,579
16 Jan 202422.8023.0022.6322.8122.306,004
12 Jan 202422.8322.8322.7922.8322.321,566
11 Jan 202422.8522.8522.7322.8522.345,951
10 Jan 202422.4422.8522.4422.7222.218,352
09 Jan 202422.1022.6222.1022.6222.122,450
08 Jan 202421.9922.1021.9522.1021.614,846
05 Jan 202422.0022.2022.0022.0521.563,653
04 Jan 202421.9522.2421.9522.2021.712,557
03 Jan 202422.3122.3121.9822.1521.668,170
02 Jan 202422.5822.6422.0622.6222.127,750
29 Dec 202322.2322.6022.0022.5422.047,520
28 Dec 202322.2522.3022.0522.2921.797,824
28 Dec 20230.5125 Dividend
27 Dec 202322.9022.9022.3922.6821.674,593
26 Dec 202322.8822.9022.7422.8821.872,768
22 Dec 202322.3022.9522.3022.7421.733,262
21 Dec 202323.1923.1922.2022.4721.478,344
20 Dec 202322.2822.7522.1722.2521.2618,308
19 Dec 202321.8422.7421.8222.3021.3132,200
18 Dec 202321.5521.8021.5521.7020.745,201
15 Dec 202321.4521.6021.4521.5520.598,941
14 Dec 202321.6421.8021.3821.6720.714,022
13 Dec 202321.4621.4921.4021.4920.531,934
12 Dec 202321.1021.1521.0021.1520.213,042
11 Dec 202320.8521.1320.8521.1320.193,506
08 Dec 202320.9221.0720.8220.8219.905,426
07 Dec 202320.9021.1120.9021.1120.171,289
06 Dec 202320.8520.9620.7520.8119.893,510
05 Dec 202320.7020.8520.7020.7119.792,934
04 Dec 202320.6920.7120.3820.6719.762,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...