UK markets open in 7 hours 12 minutes

Cherry Hill Mortgage Investment Corporation (CHMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.87+0.05 (+0.73%)
At close: 04:00PM EDT
6.88 +0.01 (+0.15%)
After hours: 05:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20226.966.966.816.876.87378,699
24 Jun 20226.816.926.786.826.82303,100
23 Jun 20226.806.836.706.796.79224,600
22 Jun 20226.756.836.676.786.78255,500
21 Jun 20226.486.766.486.756.75283,900
17 Jun 20226.286.456.206.386.38671,900
16 Jun 20226.296.296.066.286.28479,200
15 Jun 20226.326.506.246.476.47334,200
14 Jun 20226.376.406.166.286.28402,800
13 Jun 20226.756.796.306.326.32345,200
10 Jun 20226.906.936.756.866.86284,900
09 Jun 20226.977.036.906.926.92132,700
08 Jun 20226.986.986.906.976.97179,700
07 Jun 20226.957.016.926.966.96153,200
06 Jun 20226.977.016.916.966.96225,000
03 Jun 20226.907.016.886.966.96220,000
02 Jun 20226.936.956.886.906.90169,500
01 Jun 20226.977.006.866.976.97222,700
31 May 20226.957.006.906.946.94155,700
27 May 20226.867.026.866.976.97194,300
26 May 20226.896.956.876.896.89222,100
25 May 20226.866.916.806.866.86205,100
24 May 20226.906.906.726.836.83204,900
23 May 20226.936.976.836.866.86249,400
20 May 20226.946.946.796.926.92126,600
19 May 20226.876.916.806.846.84109,000
18 May 20226.896.926.806.896.89220,200
17 May 20226.796.966.796.966.96137,600
16 May 20226.856.926.796.806.80169,700
13 May 20226.866.926.756.836.83236,200
12 May 20226.776.846.626.806.80170,200
11 May 20226.857.036.796.876.87153,100
10 May 20226.987.036.686.816.81326,900
09 May 20226.726.746.466.486.48217,800
06 May 20226.746.846.686.756.7586,100
05 May 20226.886.886.706.766.76165,000
04 May 20226.756.906.716.886.88298,400
03 May 20226.556.746.556.736.73223,100
02 May 20226.566.606.376.526.52219,900
29 Apr 20226.806.836.556.556.55175,200
28 Apr 20226.726.876.616.776.77219,500
27 Apr 20226.726.836.676.726.72294,000
26 Apr 20227.037.086.766.786.78270,200
25 Apr 20226.947.006.826.986.98246,200
22 Apr 20227.107.116.947.027.02184,700
21 Apr 20227.207.307.127.127.12195,000
20 Apr 20227.047.307.027.147.14241,200
19 Apr 20227.357.357.037.047.04377,700
18 Apr 20227.287.367.277.337.33123,500
14 Apr 20227.237.337.237.277.27120,700
13 Apr 20227.257.277.197.237.23200,400
12 Apr 20227.387.447.257.257.25121,500
11 Apr 20227.367.417.327.367.36142,200
08 Apr 20227.317.407.267.357.3590,900
07 Apr 20227.427.447.207.347.34405,900
06 Apr 20227.497.497.387.407.40335,900
05 Apr 20227.537.577.447.487.48256,200
04 Apr 20227.697.697.507.537.53418,000
01 Apr 20227.757.787.617.657.65232,800
31 Mar 20227.707.777.607.727.72316,200
30 Mar 20227.887.897.697.757.75443,000
30 Mar 20220.27 Dividend
29 Mar 20228.258.338.188.197.92542,900
28 Mar 20228.208.318.178.187.91399,100
25 Mar 20228.198.238.138.197.92270,600
24 Mar 20228.148.198.078.177.90283,800
23 Mar 20228.208.218.088.117.84265,400
22 Mar 20227.958.167.958.167.89368,800
21 Mar 20227.917.917.827.857.59246,200
18 Mar 20227.837.927.837.857.59180,900
17 Mar 20227.837.857.677.857.59189,700
16 Mar 20227.907.907.657.707.45336,500
15 Mar 20227.807.897.717.727.47294,400
14 Mar 20227.787.827.727.757.49227,900
11 Mar 20227.707.747.617.707.4595,800
10 Mar 20227.667.737.607.697.4494,900
09 Mar 20227.747.757.657.667.41108,000
08 Mar 20227.507.747.507.657.40136,400
07 Mar 20227.597.627.507.597.3491,300
04 Mar 20227.567.627.517.597.3474,300
03 Mar 20227.607.607.487.597.3485,000
02 Mar 20227.497.617.457.577.3259,700
01 Mar 20227.507.517.357.417.17121,600
28 Feb 20227.467.557.387.527.27151,300
25 Feb 20227.497.557.407.477.22120,900
24 Feb 20227.007.476.937.417.17179,700
23 Feb 20227.597.597.147.196.95582,000
22 Feb 20227.797.797.567.597.34245,800
18 Feb 20227.747.857.727.857.5989,900
17 Feb 20227.837.837.687.747.4899,400
16 Feb 20227.777.887.757.877.6177,700
15 Feb 20227.667.757.657.737.48102,400
14 Feb 20227.717.747.617.617.36161,800
11 Feb 20227.717.907.717.777.51176,700
10 Feb 20227.757.917.707.717.46110,000
09 Feb 20227.877.927.767.787.52101,300
08 Feb 20227.897.947.827.837.5762,000
07 Feb 20227.827.967.807.867.6076,000
04 Feb 20227.937.937.717.827.56137,300
03 Feb 20228.078.127.867.867.60276,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...