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

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

2.710 -0.070 (-2.52%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 2.730 2.789 2.680 2.680 493,130 -0.05(-1.83%)
Jun 30, 2025 2.850 2.870 2.720 2.730 786,116 -0.15(-5.21%)
Jun 27, 2025 2.870 2.880 2.832 2.880 850,499 +0.05(+1.68%)
Jun 26, 2025 2.851 2.861 2.804 2.832 393,743 -0.01(-0.33%)
Jun 25, 2025 2.832 2.861 2.789 2.842 427,276 +0.02(+0.67%)
Jun 24, 2025 2.842 2.861 2.804 2.823 710,762 -0.01(-0.34%)
Jun 23, 2025 2.823 2.842 2.763 2.832 513,542 +0.03(+1.02%)
Jun 20, 2025 2.804 2.842 2.785 2.804 268,546 +0.03(+1.03%)
Jun 18, 2025 2.756 2.813 2.728 2.775 251,119 +0.02(+0.69%)
Jun 17, 2025 2.823 2.823 2.737 2.756 335,518 -0.04(-1.36%)
Jun 16, 2025 2.832 2.832 2.794 2.794 211,641 -0.01(-0.34%)
Jun 13, 2025 2.842 2.842 2.794 2.804 213,047 -0.03(-1.01%)
Jun 12, 2025 2.842 2.842 2.823 2.832 108,389 +0.01(+0.34%)
Jun 11, 2025 2.870 2.887 2.823 2.823 148,493 -0.03(-1.00%)
Jun 10, 2025 2.832 2.851 2.804 2.851 242,675 +0.03(+1.01%)
Jun 09, 2025 2.851 2.861 2.823 2.823 231,493 -0.01(-0.34%)
Jun 06, 2025 2.851 2.851 2.813 2.832 127,702 +0.01(+0.34%)
Jun 05, 2025 2.813 2.832 2.794 2.823 129,114 +0.02(+0.68%)
Jun 04, 2025 2.813 2.813 2.794 2.804 90,381 -0.01(-0.34%)
Jun 03, 2025 2.804 2.832 2.791 2.813 178,893 +0.01(+0.34%)
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.