UK markets open in 7 hours 55 minutes

Cherry Hill Mortgage Investment Corporation (CHMI-PB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.89+0.28 (+1.14%)
At close: 03:59PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202424.6024.9724.4824.8924.8987,815
17 Apr 202424.5824.7524.5824.6124.6110,481
16 Apr 202424.4124.7024.3424.5824.5814,710
15 Apr 202424.5024.6024.4324.5024.5012,224
12 Apr 202424.5024.5124.4824.5024.5015,160
11 Apr 202424.5624.5824.5124.5224.524,022
10 Apr 202424.5124.5624.5124.5624.5614,283
09 Apr 202424.5324.6124.5124.6024.603,482
08 Apr 202424.6024.6524.5124.6024.603,872
05 Apr 202424.6024.6024.5524.6024.604,036
04 Apr 202424.5524.5824.5024.5024.503,391
03 Apr 202424.6124.7024.5824.5824.58739
02 Apr 202424.4924.5624.4924.5124.51983
01 Apr 202424.3124.5124.3124.5124.515,299
28 Mar 202424.4924.5024.4324.4324.431,754
27 Mar 202424.3424.5624.2724.5124.5112,545
27 Mar 20240.515625 Dividend
26 Mar 202424.6324.6324.5424.6224.101,002
25 Mar 202424.3424.6724.3424.6724.161,628
22 Mar 202424.5024.6024.4824.5124.001,784
21 Mar 202424.6024.6024.5024.5023.992,914
20 Mar 202424.6624.6624.5024.5724.052,741
19 Mar 202424.5024.6024.5024.6024.088,050
18 Mar 202424.5024.5824.5024.5124.00781
15 Mar 202424.2524.5524.2524.5424.033,965
14 Mar 202424.4324.5024.2524.4923.985,739
13 Mar 202424.2124.4024.2024.3823.8714,505
12 Mar 202424.1724.2424.0724.2023.6916,460
11 Mar 202424.0624.2824.0524.1023.6016,117
08 Mar 202424.2524.3023.9923.9923.4921,923
07 Mar 202424.2524.3924.2024.2523.7411,659
06 Mar 202424.2524.4024.2224.2723.762,623
05 Mar 202424.2024.2024.1924.2023.692,362
04 Mar 202424.2024.2424.1024.2023.696,399
01 Mar 202424.2424.3124.2324.2823.776,464
29 Feb 202424.3524.3524.2124.2123.701,679
28 Feb 202424.2024.3024.0424.3023.7919,494
27 Feb 202424.1524.2024.1124.2023.6910,123
26 Feb 202424.1024.2024.1024.1523.6410,248
23 Feb 202424.0124.1324.0124.0623.561,662
22 Feb 202424.0724.1024.0324.0523.551,961
21 Feb 202423.9724.0023.9724.0023.50797
20 Feb 202424.0424.1024.0024.0523.554,353
16 Feb 202424.2324.2323.9824.0123.51721
15 Feb 202423.9624.2523.9024.2223.714,831
14 Feb 202423.8523.9123.8523.9123.412,057
13 Feb 202423.8723.8723.7523.7723.277,322
12 Feb 202423.9124.2523.8523.8523.355,337
09 Feb 202423.9224.1023.9024.0423.542,992
08 Feb 202424.0724.1223.8823.8823.381,588
07 Feb 202424.1024.1924.0924.1523.641,572
06 Feb 202423.8924.2523.8924.1023.602,136
05 Feb 202424.0324.0323.8523.9823.484,962
02 Feb 202424.2024.2524.0824.0823.583,081
01 Feb 202424.1524.2424.1024.1323.624,770
31 Jan 202424.1024.2024.1024.1323.624,563
30 Jan 202424.0824.1124.0824.1023.602,835
29 Jan 202423.9824.2923.9224.2923.782,879
26 Jan 202423.8023.9823.8023.8723.375,036
25 Jan 202423.6623.8023.6623.7923.293,406
24 Jan 202423.5523.5523.4523.5023.012,337
23 Jan 202423.6423.6423.5523.5523.06584
22 Jan 202423.6223.6423.5623.6323.141,238
19 Jan 202423.2523.6023.2523.5723.082,050
18 Jan 202423.4523.4523.2723.2722.785,620
17 Jan 202423.4523.6023.3023.6023.119,646
16 Jan 202423.6023.6023.4223.6023.115,794
12 Jan 202423.3723.6023.3423.6023.11995
11 Jan 202423.2023.6023.2023.6023.113,281
10 Jan 202423.4823.5423.4023.5023.014,551
09 Jan 202423.3523.5023.1123.4022.91683,121
08 Jan 202423.1623.2523.1623.2522.76785
05 Jan 202423.3823.6323.2523.2622.772,624
04 Jan 202423.3523.4222.9723.3522.8636,861
03 Jan 202423.4823.5023.0623.3522.8611,506
02 Jan 202423.4523.4523.1923.2522.764,626
29 Dec 202323.2823.5023.1923.2722.787,391
28 Dec 202323.2423.3523.1623.2822.794,082
28 Dec 20230.515625 Dividend
27 Dec 202323.5723.6323.3023.6222.627,064
26 Dec 202323.6623.6923.6623.6922.691,349
22 Dec 202323.4023.7023.3523.7022.708,226
21 Dec 202323.4323.5423.3023.3022.317,351
20 Dec 202323.3023.5023.2723.3022.3113,632
19 Dec 202323.2523.8023.2523.3322.3423,625
18 Dec 202323.1023.9723.0023.0022.037,170
15 Dec 202322.8523.3522.8523.0022.035,801
14 Dec 202322.9522.9522.8022.8521.882,786
13 Dec 202322.7722.7822.6822.7821.825,149
12 Dec 202322.5522.9322.5522.9221.951,697
11 Dec 202322.5422.7622.4622.6521.6915,981
08 Dec 202322.2522.4722.2222.4621.518,567
07 Dec 202322.3722.4722.0522.4021.4517,583
06 Dec 202322.2322.3422.0522.2221.284,357
05 Dec 202322.4922.4922.1922.3521.407,544
04 Dec 202322.0022.1521.9622.0221.096,335
01 Dec 202321.8022.0021.6521.9621.0311,450
30 Nov 202321.5821.9521.5821.7520.8312,794
29 Nov 202321.7721.8921.5421.7120.806,938
28 Nov 202321.4221.9521.4221.5520.644,778
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...