Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data
2.60 ↓0.06 (-2.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHMI is down -1.06% a day on average. There have been 7 days where Cherry Hill Mortgage Investment Corp closed green and 23 days where CHMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.65 | 2.60 | ↓$0.05 (-1.89%) | 2.60 | 2.66 | 286.06K |
| 2024-11-19 | 2.68 | 2.66 | ↓$0.02 (-0.75%) | 2.65 | 2.70 | 264.59K |
| 2024-11-18 | 2.79 | 2.68 | ↓$0.11 (-3.94%) | 2.67 | 2.80 | 506.63K |
| 2024-11-15 | 2.78 | 2.73 | ↓$0.05 (-1.80%) | 2.71 | 2.80 | 483.59K |
| 2024-11-14 | 2.85 | 2.79 | ↓$0.06 (-2.11%) | 2.76 | 2.88 | 412.16K |
| 2024-11-13 | 3.15 | 2.86 | ↓$0.29 (-9.19%) | 2.86 | 3.15 | 778.40K |
| 2024-11-12 | 3.23 | 3.18 | ↓$0.05 (-1.55%) | 3.15 | 3.23 | 298.39K |
| 2024-11-11 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.22 | 3.30 | 178.90K |
| 2024-11-08 | 3.24 | 3.25 | ↑$0.01 (0.31%) | 3.22 | 3.30 | 294.58K |
| 2024-11-07 | 3.25 | 3.23 | ↓$0.02 (-0.62%) | 3.22 | 3.26 | 186.12K |
| 2024-11-06 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.21 | 3.30 | 310.45K |
| 2024-11-05 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.27 | 108.38K |
| 2024-11-04 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.25 | 3.31 | 123.05K |
| 2024-11-01 | 3.35 | 3.26 | ↓$0.09 (-2.69%) | 3.26 | 3.40 | 195.16K |
| 2024-10-31 | 3.37 | 3.36 | ↓$0.01 (-0.30%) | 3.32 | 3.41 | 258.15K |
| 2024-10-30 | 3.28 | 3.33 | ↑$0.05 (1.52%) | 3.27 | 3.37 | 195.98K |
| 2024-10-29 | 3.35 | 3.27 | ↓$0.08 (-2.39%) | 3.26 | 3.36 | 163.73K |
| 2024-10-28 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.32 | 3.42 | 187.74K |
| 2024-10-25 | 3.41 | 3.39 | ↓$0.02 (-0.59%) | 3.38 | 3.42 | 74.14K |
| 2024-10-24 | 3.39 | 3.41 | ↑$0.02 (0.59%) | 3.39 | 3.43 | 96.80K |
| 2024-10-23 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.38 | 3.42 | 139.18K |
| 2024-10-22 | 3.44 | 3.41 | ↓$0.03 (-0.87%) | 3.41 | 3.44 | 85.91K |
| 2024-10-21 | 3.46 | 3.43 | ↓$0.03 (-0.87%) | 3.42 | 3.48 | 120.72K |
| 2024-10-18 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.46 | 3.49 | 80.10K |
| 2024-10-17 | 3.46 | 3.47 | ↑$0.01 (0.29%) | 3.44 | 3.50 | 151.18K |
| 2024-10-16 | 3.44 | 3.48 | ↑$0.04 (1.16%) | 3.42 | 3.48 | 114.98K |
| 2024-10-15 | 3.42 | 3.42 | ↑$0.00 (0.00%) | 3.40 | 3.44 | 156.30K |
| 2024-10-14 | 3.42 | 3.40 | ↓$0.02 (-0.58%) | 3.39 | 3.44 | 107.65K |
| 2024-10-11 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.39 | 3.43 | 110.70K |
| 2024-10-10 | 3.43 | 3.42 | ↓$0.01 (-0.29%) | 3.41 | 3.43 | 99.82K |
Create an account or log in to view more rows.
$CHMI Just buy and hold
$CHMI COME ON!!! Ugh!
$CHMI Growth/Value
$CHMI Longs will be rewarded handsomely
$CHMI more calls coming in
$CHMI buying this dip
$CHMI LFGGGGGG
$CHMI Love this stock.
Light taps
$CHMI every dip gets bought up.
$CHMI this market love evrry dips let’s see