Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data

3.54 ↑0.08 (2.31%)
As of March 28, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, CHMI is up 0.22% a day on average. There have been 20 days where Cherry Hill Mortgage Investment Corp closed green and 10 days where CHMI closed red.

DateOpenCloseChangeLowHighVolume
2024-03-283.483.54↑$0.06 (1.72%)3.483.57320.77K
2024-03-273.493.46↓$0.03 (-0.86%)3.413.50358.72K
2024-03-263.783.64↓$0.14 (-3.70%)3.633.78483.89K
2024-03-253.753.76↑$0.01 (0.27%)3.723.81411.72K
2024-03-223.703.73↑$0.03 (0.81%)3.663.76365.49K
2024-03-213.673.66↓$0.01 (-0.27%)3.623.70241.46K
2024-03-203.573.68↑$0.11 (3.08%)3.533.69325.69K
2024-03-193.473.55↑$0.08 (2.31%)3.463.58257.31K
2024-03-183.423.47↑$0.05 (1.46%)3.373.50370.73K
2024-03-153.373.43↑$0.06 (1.78%)3.363.44307.66K
2024-03-143.403.33↓$0.07 (-2.06%)3.303.43186.51K
2024-03-133.443.42↓$0.02 (-0.58%)3.403.52137.97K
2024-03-123.383.44↑$0.06 (1.78%)3.343.44133.22K
2024-03-113.303.39↑$0.09 (2.73%)3.293.40202.85K
2024-03-083.603.28↓$0.32 (-8.89%)3.243.630.97M
2024-03-073.663.68↑$0.02 (0.55%)3.653.69180.52K
2024-03-063.623.65↑$0.03 (0.83%)3.593.68131.39K
2024-03-053.573.61↑$0.04 (1.12%)3.533.63169.50K
2024-03-043.513.56↑$0.05 (1.42%)3.503.57156.53K
2024-03-013.483.53↑$0.05 (1.44%)3.483.54169.01K
2024-02-293.523.54↑$0.02 (0.57%)3.493.55108.50K
2024-02-283.543.46↓$0.08 (-2.26%)3.463.54120.21K
2024-02-273.473.51↑$0.04 (1.15%)3.463.52154.93K
2024-02-263.523.47↓$0.05 (-1.42%)3.453.55210.93K
2024-02-233.523.53↑$0.01 (0.28%)3.523.59190.80K
2024-02-223.573.52↓$0.05 (-1.40%)3.513.62131.98K
2024-02-213.593.56↓$0.03 (-0.84%)3.503.60188.23K
2024-02-203.523.58↑$0.06 (1.70%)3.513.60168.42K
2024-02-163.613.64↑$0.03 (0.83%)3.573.66134.03K
2024-02-153.523.63↑$0.11 (3.13%)3.523.65262.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CHMI this market love evrry dips let’s see

0 Like Report
im_drank

$CHMI almost time for the running

0 Like Report