Cherry Hill Mortgage Investment Corporation (CHMI-A)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 23.87 | 0.07 | 0.29 | 23.87 | 23.95 | 23.8 | 4064 |
| 1721169600 | 23.8 | -0.01 | -0.04 | 23.81 | 23.81 | 23.71 | 1929 |
| 1721083200 | 23.81 | 0.13 | 0.56 | 23.75 | 23.81 | 23.655 | 5769 |
| 1720824000 | 23.6782 | 0.3 | 1.28 | 23.59 | 23.6968 | 23.3801 | 8478 |
| 1720737600 | 23.3786 | 0 | 0.00 | 23.38 | 23.38 | 23.3786 | 227 |
| 1720651200 | 23.3786 | 0.08 | 0.34 | 23.42 | 23.42 | 23.3 | 2893 |
| 1720564800 | 23.3 | 0.08 | 0.34 | 23.22 | 23.32 | 23.1301 | 2026 |
| 1720478400 | 23.22 | 0.44 | 1.93 | 22.86 | 23.33 | 22.78 | 3780 |
| 1720219200 | 22.78 | 0.25 | 1.11 | 22.53 | 22.78 | 22.52 | 2936 |
| 1720040640 | 22.53 | 0.11 | 0.49 | 22.42 | 22.75 | 22.42 | 5243 |
| 1719960000 | 22.42 | 0 | 0.00 | 22.42 | 22.99 | 22.3772 | 9739 |
| 1719873600 | 22.42 | 0.01 | 0.04 | 22.75 | 22.97 | 22.42 | 2379 |
| 1719614400 | 22.41 | -1.05 | -4.48 | 23 | 23 | 22.31 | 5672 |
| 1719528000 | 23.4607 | -0.03 | -0.12 | 23.5 | 23.75 | 23.2 | 3684 |
| 1719441600 | 23.49 | 0.07 | 0.30 | 23.33 | 23.49 | 23.33 | 2021 |
| 1719355200 | 23.42 | 0.07 | 0.30 | 23.55 | 23.55 | 23.41 | 1693 |
| 1719268800 | 23.35 | 0.13 | 0.56 | 23.25 | 23.5645 | 23.25 | 1557 |
| 1719009600 | 23.22 | -0.18 | -0.77 | 23.52 | 23.72 | 23.18 | 10868 |
| 1718923200 | 23.4 | -0.01 | -0.04 | 23.6 | 23.98 | 23.4 | 2090 |
| 1718750400 | 23.41 | 0.41 | 1.80 | 23.01 | 23.75 | 23.01 | 5399 |
| 1718664000 | 22.995 | -0.21 | -0.88 | 23.25 | 23.375 | 22.82 | 4874 |
| 1718404800 | 23.2 | 0.06 | 0.26 | 23.2 | 23.25 | 23.0001 | 2008 |
| 1718318400 | 23.14 | -0.24 | -1.01 | 23.2798 | 23.2798 | 23.14 | 665 |
| 1718232000 | 23.3764 | 0.05 | 0.20 | 23.4301 | 23.59 | 23.35 | 5354 |
| 1718145600 | 23.33 | -0.22 | -0.93 | 23.23 | 23.75 | 23.1101 | 3229 |
| 1718059200 | 23.55 | 0.1 | 0.43 | 23.45 | 23.55 | 23.2633 | 7660 |
| 1717800000 | 23.45 | 0.25 | 1.08 | 23.2309 | 23.49 | 23.2309 | 1775 |
| 1717713600 | 23.2 | 0.2 | 0.87 | 23 | 23.2 | 22.8503 | 7318 |
| 1717627200 | 23 | 0.29 | 1.28 | 22.89 | 23 | 22.85 | 2442 |
| 1717540800 | 22.7099 | 0.1 | 0.44 | 22.65 | 22.71 | 22.65 | 4412 |
| 1717454400 | 22.6101 | -0.09 | -0.40 | 22.7 | 22.7 | 22.6101 | 2947 |
| 1717195200 | 22.7 | -0.01 | -0.04 | 22.61 | 22.71 | 22.61 | 1055 |
| 1717108800 | 22.71 | 0.13 | 0.58 | 22.6087 | 22.71 | 22.6087 | 5269 |
| 1717022400 | 22.58 | -0.05 | -0.22 | 22.76 | 22.76 | 22.52 | 3946 |
| 1716936000 | 22.63 | 0.13 | 0.58 | 22.6 | 22.71 | 22.6 | 13384 |
| 1716590400 | 22.5 | 0.12 | 0.54 | 22.38 | 22.5 | 22.0001 | 4217 |
| 1716504000 | 22.38 | 0.08 | 0.36 | 22.5 | 22.5 | 22.2739 | 3009 |
| 1716417600 | 22.3 | -0.01 | -0.04 | 22.3299 | 22.33 | 22.3 | 1499 |
| 1716331200 | 22.31 | 0.17 | 0.77 | 22.26 | 22.3299 | 22.25 | 4084 |
| 1716244800 | 22.14 | 0.23 | 1.04 | 21.97 | 22.32 | 21.97 | 3147 |
| 1715985600 | 21.9128 | -0.14 | -0.65 | 22.25 | 22.25 | 21.89 | 2911 |
| 1715899200 | 22.0555 | -0.04 | -0.19 | 22.27 | 22.33 | 21.9 | 4829 |
| 1715812800 | 22.0973 | 0.1 | 0.44 | 22 | 22.2928 | 21.9501 | 2075 |
| 1715726400 | 22 | 0.14 | 0.64 | 21.95 | 22.04 | 21.95 | 2218 |
| 1715640000 | 21.86 | 0.04 | 0.18 | 22 | 22 | 21.8414 | 1982 |
| 1715380800 | 21.82 | -0.1 | -0.46 | 21.95 | 21.95 | 21.6441 | 3845 |
| 1715294400 | 21.92 | -0.02 | -0.09 | 21.89 | 21.94 | 21.68 | 3221 |
| 1715208000 | 21.9399 | -0.06 | -0.27 | 22.09 | 22.09 | 21.6 | 3499 |
| 1715121600 | 22 | -0.19 | -0.86 | 22.18 | 22.2 | 21.88 | 4484 |
| 1715035200 | 22.19 | -0.06 | -0.27 | 22.47 | 22.47 | 21.85 | 6234 |
| 1714776000 | 22.25 | 0.39 | 1.76 | 22.09 | 22.71 | 21.86 | 5089 |
| 1714689600 | 21.8642 | 0.04 | 0.20 | 21.89 | 22.08 | 21.79 | 6087 |
| 1714603200 | 21.82 | 0.22 | 1.02 | 21.95 | 21.95 | 21.65 | 2270 |
| 1714516800 | 21.6 | -0.15 | -0.68 | 21.88 | 21.8887 | 21.5 | 5287 |
| 1714430400 | 21.7486 | 0.01 | 0.03 | 21.85 | 21.95 | 21.4 | 3143 |
| 1714171200 | 21.7426 | 0.15 | 0.71 | 21.73 | 21.7426 | 21.73 | 886 |
| 1714084800 | 21.59 | 0.27 | 1.24 | 21.4545 | 21.59 | 21.31 | 1817 |
| 1713998400 | 21.3247 | -0.26 | -1.21 | 21.42 | 21.84 | 21.1312 | 6834 |
| 1713912000 | 21.5864 | -0.06 | -0.29 | 21.65 | 22.16 | 21.25 | 9688 |
| 1713825600 | 21.65 | -0.3 | -1.37 | 21.78 | 22.395 | 21.4312 | 14186 |
| 1713566400 | 21.95 | -0.3 | -1.35 | 22.33 | 22.33 | 21.95 | 2694 |
| 1713480000 | 22.25 | -0.39 | -1.70 | 22.64 | 22.64 | 22.0801 | 12827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
