Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data
3.43 ↑0.05 (1.48%)
As of April 26, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CHMI is down -0.18% a day on average. There have been 14 days where Cherry Hill Mortgage Investment Corp closed green and 16 days where CHMI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.40 | 3.43 | ↑$0.03 (0.88%) | 3.39 | 3.48 | 325.91K |
| 2024-04-25 | 3.45 | 3.38 | ↓$0.07 (-2.03%) | 3.35 | 3.47 | 96.15K |
| 2024-04-24 | 3.52 | 3.46 | ↓$0.06 (-1.70%) | 3.44 | 3.52 | 128.41K |
| 2024-04-23 | 3.51 | 3.51 | ↑$0.00 (0.00%) | 3.46 | 3.57 | 270.64K |
| 2024-04-22 | 3.38 | 3.49 | ↑$0.11 (3.25%) | 3.35 | 3.53 | 376.56K |
| 2024-04-19 | 3.27 | 3.30 | ↑$0.03 (0.92%) | 3.27 | 3.33 | 120.68K |
| 2024-04-18 | 3.20 | 3.26 | ↑$0.06 (1.87%) | 3.20 | 3.28 | 198.46K |
| 2024-04-17 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.20 | 3.25 | 111.35K |
| 2024-04-16 | 3.28 | 3.21 | ↓$0.07 (-2.13%) | 3.19 | 3.28 | 176.30K |
| 2024-04-15 | 3.45 | 3.28 | ↓$0.17 (-4.93%) | 3.21 | 3.45 | 376.79K |
| 2024-04-12 | 3.36 | 3.34 | ↓$0.02 (-0.60%) | 3.31 | 3.39 | 232.18K |
| 2024-04-11 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.34 | 3.41 | 85.58K |
| 2024-04-10 | 3.44 | 3.39 | ↓$0.05 (-1.45%) | 3.36 | 3.44 | 209.22K |
| 2024-04-09 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.44 | 3.49 | 115.37K |
| 2024-04-08 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.44 | 3.49 | 101.04K |
| 2024-04-05 | 3.43 | 3.48 | ↑$0.05 (1.46%) | 3.41 | 3.49 | 117.51K |
| 2024-04-04 | 3.52 | 3.42 | ↓$0.10 (-2.84%) | 3.42 | 3.52 | 141.06K |
| 2024-04-03 | 3.50 | 3.47 | ↓$0.03 (-0.86%) | 3.46 | 3.55 | 155.40K |
| 2024-04-02 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.46 | 3.52 | 129.16K |
| 2024-04-01 | 3.51 | 3.50 | ↓$0.01 (-0.28%) | 3.49 | 3.56 | 216.31K |
| 2024-03-28 | 3.48 | 3.54 | ↑$0.06 (1.72%) | 3.48 | 3.57 | 320.77K |
| 2024-03-27 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.41 | 3.50 | 358.72K |
| 2024-03-26 | 3.78 | 3.64 | ↓$0.14 (-3.70%) | 3.63 | 3.78 | 483.89K |
| 2024-03-25 | 3.75 | 3.76 | ↑$0.01 (0.27%) | 3.72 | 3.81 | 411.72K |
| 2024-03-22 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.66 | 3.76 | 365.49K |
| 2024-03-21 | 3.67 | 3.66 | ↓$0.01 (-0.27%) | 3.62 | 3.70 | 241.46K |
| 2024-03-20 | 3.57 | 3.68 | ↑$0.11 (3.08%) | 3.53 | 3.69 | 325.69K |
| 2024-03-19 | 3.47 | 3.55 | ↑$0.08 (2.31%) | 3.46 | 3.58 | 257.31K |
| 2024-03-18 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.37 | 3.50 | 370.73K |
| 2024-03-15 | 3.37 | 3.43 | ↑$0.06 (1.78%) | 3.36 | 3.44 | 307.66K |
Create an account or log in to view more rows.
$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
$CHMI rip and dip today bulls
$CHMI almost time for the running