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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.40 | 3.33 | ↓$0.07 (-2.06%) | 3.30 | 3.43 | 186.51K |
2024-03-13 | 3.44 | 3.42 | ↓$0.02 (-0.58%) | 3.40 | 3.52 | 137.97K |
2024-03-12 | 3.38 | 3.44 | ↑$0.06 (1.78%) | 3.34 | 3.44 | 133.22K |
2024-03-11 | 3.30 | 3.39 | ↑$0.09 (2.73%) | 3.29 | 3.40 | 202.85K |
2024-03-08 | 3.60 | 3.28 | ↓$0.32 (-8.89%) | 3.24 | 3.63 | 0.97M |
2024-03-07 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.65 | 3.69 | 180.52K |
2024-03-06 | 3.62 | 3.65 | ↑$0.03 (0.83%) | 3.59 | 3.68 | 131.39K |
2024-03-05 | 3.57 | 3.61 | ↑$0.04 (1.12%) | 3.53 | 3.63 | 169.50K |
2024-03-04 | 3.51 | 3.56 | ↑$0.05 (1.42%) | 3.50 | 3.57 | 156.53K |
2024-03-01 | 3.48 | 3.53 | ↑$0.05 (1.44%) | 3.48 | 3.54 | 169.01K |
2024-02-29 | 3.52 | 3.54 | ↑$0.02 (0.57%) | 3.49 | 3.55 | 108.50K |
2024-02-28 | 3.54 | 3.46 | ↓$0.08 (-2.26%) | 3.46 | 3.54 | 120.21K |
2024-02-27 | 3.47 | 3.51 | ↑$0.04 (1.15%) | 3.46 | 3.52 | 154.93K |
2024-02-26 | 3.52 | 3.47 | ↓$0.05 (-1.42%) | 3.45 | 3.55 | 210.93K |
2024-02-23 | 3.52 | 3.53 | ↑$0.01 (0.28%) | 3.52 | 3.59 | 190.80K |
2024-02-22 | 3.57 | 3.52 | ↓$0.05 (-1.40%) | 3.51 | 3.62 | 131.98K |
2024-02-21 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.50 | 3.60 | 188.23K |
2024-02-20 | 3.52 | 3.58 | ↑$0.06 (1.70%) | 3.51 | 3.60 | 168.42K |
2024-02-16 | 3.61 | 3.64 | ↑$0.03 (0.83%) | 3.57 | 3.66 | 134.03K |
2024-02-15 | 3.52 | 3.63 | ↑$0.11 (3.13%) | 3.52 | 3.65 | 262.33K |
Create an account or log in to view more rows.
$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
$CHMI buying time
added