Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Cherry Hill Mortgage (CHMI) Historical Prices

CHMI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.712.732.582.602.60-1.52%215,1100.66
Oct 29, 20262.602.652.592.642.64+1.93%123,6660.38
Oct 28, 20262.572.602.562.592.59+0.78%39,1190.12
Oct 27, 20262.562.582.552.572.57+0.78%110,3280.33
Oct 26, 20262.572.592.552.552.55-0.39%87,9830.26
Oct 23, 20262.512.582.512.562.56+0.79%91,2450.27
Oct 22, 20262.492.562.482.542.54+1.60%155,3410.46
Oct 21, 20262.492.522.492.502.50+0.40%176,2380.53
Oct 20, 20262.472.542.462.492.49+0.40%59,1970.18
Oct 19, 20262.492.502.462.482.48-0.40%106,0920.31
Oct 16, 20262.572.592.492.492.49-2.73%400,3301.20
Oct 15, 20262.502.592.502.562.56+3.23%126,9080.38
Oct 14, 20262.512.542.482.482.48-2.36%94,8450.28
Oct 13, 20262.592.602.522.542.54-1.55%211,7030.64
Oct 12, 20262.562.612.562.582.58+0.00%118,2560.35
Oct 09, 20262.602.622.582.582.58-1.15%73,2890.22
Oct 08, 20262.592.632.562.612.61+0.77%224,8460.67
Oct 07, 20262.622.622.562.592.59-1.15%150,6470.45
Oct 06, 20262.642.642.602.622.62+0.77%159,8490.48
Oct 05, 20262.622.652.602.602.60-1.52%305,3260.93
Oct 02, 20262.622.662.602.642.64+0.76%191,5160.58
Oct 01, 20262.602.632.572.622.62+0.38%201,8750.61
Sep 30, 20262.672.712.612.612.61+0.00%197,7940.60
Sep 29, 20262.722.762.712.712.61-0.72%181,3880.55
Sep 28, 20262.732.762.702.732.63-0.34%194,7620.60
Sep 25, 20262.752.772.732.742.64+0.00%242,1060.74
Sep 24, 20262.762.782.742.742.64-0.75%176,6160.53
Sep 23, 20262.842.842.762.762.66-3.13%361,2701.08
Sep 22, 20262.872.872.842.852.74+0.00%107,4380.32
Sep 21, 20262.822.872.822.852.74+1.07%92,4730.27
Sep 18, 20262.842.862.822.822.72-1.42%140,5110.41
Sep 17, 20262.832.912.832.862.75+1.77%138,6970.41
Sep 16, 20262.842.902.802.812.71-1.38%284,3100.84
Sep 15, 20262.882.892.812.852.74-1.40%440,4941.32
Sep 14, 20262.872.892.852.892.78+0.69%309,8320.94
Sep 11, 20262.922.922.872.872.76-1.00%136,9240.41
Sep 10, 20262.912.932.892.902.79-0.71%262,9860.79
Sep 09, 20262.962.972.922.922.81-1.68%105,2190.32
Sep 08, 20262.952.982.942.972.86+0.35%338,0761.03
Sep 07, 20262.932.972.932.962.85+0.00%00.00
Sep 04, 20262.932.972.932.962.85+0.32%179,4510.55
Sep 03, 20262.932.962.922.952.84+0.71%181,7430.55
Sep 02, 20262.942.952.922.932.82+0.00%409,4691.26
Sep 01, 20262.942.952.922.932.82-0.35%170,4620.52
Aug 31, 20262.912.962.912.942.83+0.68%190,9930.57
Aug 28, 20262.932.952.912.922.81+0.00%180,9930.54
Aug 27, 20262.932.942.922.922.81-0.32%203,1890.61
Aug 26, 20262.932.952.922.932.82+0.00%228,1140.68
Aug 25, 20262.922.942.912.932.82+0.00%227,4410.68
Aug 24, 20262.932.962.922.932.82-0.35%450,6741.36