Cherry Hill Mortgage Investment Corp (CHMI) Historical Stock Data

5.94 ↑0.03 (0.51%)
As of December 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CHMI is up 0.07% a day on average. There have been 16 days where Cherry Hill Mortgage Investment Corp closed green and 14 days where CHMI closed red.

DateOpenCloseChangeLowHighVolume
2022-11-305.895.91↑$0.02 (0.34%)5.835.98254.96K
2022-11-295.955.91↓$0.04 (-0.67%)5.886.00187.03K
2022-11-286.025.93↓$0.09 (-1.50%)5.886.04269.06K
2022-11-255.905.97↑$0.07 (1.19%)5.905.98104.69K
2022-11-235.865.88↑$0.02 (0.34%)5.825.89188.07K
2022-11-225.925.86↓$0.06 (-1.01%)5.845.95187.96K
2022-11-215.935.94↑$0.01 (0.17%)5.875.94220.14K
2022-11-186.035.89↓$0.14 (-2.32%)5.876.07198.83K
2022-11-175.935.95↑$0.02 (0.34%)5.835.98263.46K
2022-11-166.105.97↓$0.13 (-2.13%)5.936.10219.54K
2022-11-156.196.10↓$0.09 (-1.45%)6.036.19212.46K
2022-11-146.206.05↓$0.15 (-2.42%)6.026.20247.17K
2022-11-116.006.20↑$0.20 (3.33%)5.986.27254.31K
2022-11-105.845.96↑$0.12 (2.05%)5.726.03638.30K
2022-11-095.775.70↓$0.07 (-1.21%)5.675.78188.48K
2022-11-085.835.78↓$0.05 (-0.86%)5.715.85223.22K
2022-11-075.855.81↓$0.04 (-0.68%)5.665.85295.64K
2022-11-045.705.77↑$0.07 (1.23%)5.695.80228.56K
2022-11-035.505.66↑$0.16 (2.91%)5.295.69283.01K
2022-11-025.575.49↓$0.08 (-1.44%)5.465.66221.90K
2022-11-015.525.54↑$0.02 (0.36%)5.475.58142.07K
2022-10-315.505.43↓$0.07 (-1.27%)5.425.58202.92K
2022-10-285.305.48↑$0.18 (3.40%)5.295.49395.61K
2022-10-275.315.26↓$0.05 (-0.94%)5.245.37220.85K
2022-10-265.315.31↑$0.00 (0.00%)5.315.37287.41K
2022-10-255.215.35↑$0.14 (2.69%)5.155.38313.21K
2022-10-245.185.13↓$0.05 (-0.97%)5.085.19101.50K
2022-10-215.035.16↑$0.13 (2.58%)5.005.18144.79K
2022-10-205.015.01↑$0.00 (0.00%)4.985.16248.03K
2022-10-195.075.07↑$0.00 (0.00%)5.005.10110.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$CHMI this is my only green stonk!

I really like this stonk.

0 Like Report
im_drank

$CHMI watch for another rejection up here

0 Like Report
delaina

$CHMI buy and hold and get rewarded

0 Like Report