UK markets closed

Cherry Hill Mortgage Investment Corporation (CHMI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.26-0.07 (-0.84%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20228.378.378.258.268.2692,419
18 Jan 20228.338.398.288.338.33153,400
14 Jan 20228.348.448.298.358.35169,100
13 Jan 20228.488.528.388.408.40114,300
12 Jan 20228.548.548.408.408.4086,000
11 Jan 20228.458.548.398.498.49104,800
10 Jan 20228.408.438.378.398.3978,600
07 Jan 20228.388.478.348.428.42101,300
06 Jan 20228.308.428.258.378.3779,800
05 Jan 20228.378.508.288.298.29117,800
04 Jan 20228.408.478.358.378.37192,700
03 Jan 20228.278.478.268.408.40158,500
31 Dec 20218.338.388.218.278.27224,600
30 Dec 20218.378.508.318.378.37371,500
30 Dec 20210.27 Dividend
29 Dec 20218.768.788.658.728.45411,600
28 Dec 20218.738.808.708.778.50259,900
27 Dec 20218.718.798.558.738.46599,900
23 Dec 20218.598.748.538.648.37188,600
22 Dec 20218.358.648.358.528.26214,000
21 Dec 20218.198.478.198.398.13235,300
20 Dec 20218.098.187.838.107.85371,500
17 Dec 20218.148.218.018.077.82359,700
16 Dec 20218.308.448.138.137.88222,800
15 Dec 20218.208.338.088.318.05258,600
14 Dec 20218.138.298.098.167.91328,300
13 Dec 20218.658.698.108.147.89662,900
10 Dec 20218.818.908.658.698.42238,800
09 Dec 20218.818.858.718.788.51129,000
08 Dec 20218.778.858.738.838.56140,500
07 Dec 20218.618.828.608.738.46149,600
06 Dec 20218.578.718.488.588.31193,200
03 Dec 20218.638.638.488.518.25131,500
02 Dec 20218.438.648.418.638.36145,200
01 Dec 20218.698.698.438.438.17257,100
30 Nov 20218.798.798.448.558.29349,500
29 Nov 20218.908.938.768.798.52199,500
26 Nov 20218.888.898.778.868.59269,700
24 Nov 20218.908.998.888.938.65138,600
23 Nov 20218.908.928.888.898.61127,800
22 Nov 20218.948.958.898.908.62202,300
19 Nov 20218.968.988.918.938.65203,400
18 Nov 20219.009.038.958.998.71146,800
17 Nov 20219.029.028.959.008.72198,500
16 Nov 20219.059.078.989.068.78153,100
15 Nov 20219.109.149.019.018.7399,100
12 Nov 20219.019.128.999.098.81172,100
11 Nov 20219.049.069.029.048.7660,200
10 Nov 20219.069.149.019.028.74289,200
09 Nov 20219.189.239.159.198.91103,800
08 Nov 20219.169.209.129.168.88100,000
05 Nov 20219.069.189.069.168.88143,400
04 Nov 20219.109.189.069.068.78107,400
03 Nov 20219.069.189.069.168.88151,600
02 Nov 20219.159.159.059.098.81115,100
01 Nov 20219.129.219.109.198.91131,500
29 Oct 20219.109.189.069.128.8485,600
28 Oct 20219.199.219.109.138.8592,100
27 Oct 20219.159.249.129.178.89120,200
26 Oct 20219.229.229.119.158.87141,500
25 Oct 20219.199.249.149.198.9198,600
22 Oct 20219.219.259.169.188.9063,200
21 Oct 20219.109.259.109.208.9296,400
20 Oct 20219.109.179.089.138.8569,900
19 Oct 20219.149.169.089.118.8385,200
18 Oct 20219.019.099.019.068.7896,000
15 Oct 20219.209.239.089.088.8094,600
14 Oct 20219.209.249.149.208.9286,100
13 Oct 20219.169.199.109.178.8957,900
12 Oct 20219.139.189.109.148.8685,200
11 Oct 20219.109.199.089.138.8599,200
08 Oct 20219.059.109.059.088.8058,300
07 Oct 20219.029.109.009.008.7274,000
06 Oct 20219.009.048.918.988.70147,100
05 Oct 20218.979.058.919.058.77152,300
04 Oct 20218.879.098.878.918.63223,900
01 Oct 20218.898.928.798.878.60632,300
30 Sept 20218.938.978.878.888.61241,100
29 Sept 20218.929.048.928.978.69250,900
29 Sept 20210.27 Dividend
28 Sept 20219.519.549.249.248.69363,400
27 Sept 20219.499.559.469.488.92274,200
24 Sept 20219.389.489.369.428.86208,400
23 Sept 20219.309.479.309.368.81300,200
22 Sept 20219.259.359.259.308.75218,400
21 Sept 20219.109.239.109.228.67137,500
20 Sept 20219.129.229.049.098.55329,200
17 Sept 20219.079.229.009.228.67178,100
16 Sept 20219.169.169.069.088.54115,500
15 Sept 20219.079.118.909.078.53477,800
14 Sept 20219.119.129.059.088.54111,100
13 Sept 20219.059.118.969.088.54128,500
10 Sept 20219.009.068.949.008.47178,100
09 Sept 20218.969.088.958.998.4693,300
08 Sept 20219.049.078.939.008.47178,000
07 Sept 20219.159.179.039.078.53170,500
03 Sept 20219.169.169.039.118.57112,400
02 Sept 20219.129.159.079.158.61103,000
01 Sept 20219.109.199.089.088.54126,900
31 Aug 20219.059.159.049.128.58143,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...