Cherry Hill Mortgage Investment Corporation (CHMI-B)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1744152000 | 23.21 | 0.15 | 0.65 | 23.18 | 23.53 | 23.11 | 3857 |
| 1744065600 | 23.06 | -0.69 | -2.91 | 23.45 | 23.45 | 22.58 | 16370 |
| 1743806400 | 23.75 | -0.23 | -0.94 | 24.08 | 24.18 | 23.6001 | 9991 |
| 1743720000 | 23.975 | -0.19 | -0.77 | 23.9 | 24.17 | 23.89 | 8556 |
| 1743633600 | 24.16 | 0.09 | 0.37 | 24.14 | 24.3199 | 24.06 | 1421 |
| 1743547200 | 24.07 | 0 | 0.00 | 24 | 24.17 | 24 | 2959 |
| 1743460800 | 24.07 | -0.56 | -2.27 | 24.02 | 24.1 | 23.9501 | 10793 |
| 1743201600 | 24.6297 | 0.03 | 0.12 | 24.59 | 24.6297 | 24.5639 | 9411 |
| 1743115200 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.572 | 2413 |
| 1743028800 | 24.6 | 0.01 | 0.04 | 24.5 | 24.6 | 24.5 | 2893 |
| 1742942400 | 24.59 | 0.04 | 0.14 | 24.6 | 24.6 | 24.515 | 3784 |
| 1742856000 | 24.555 | -0.02 | -0.07 | 24.6 | 24.6 | 24.45 | 4656 |
| 1742596800 | 24.5712 | 0.15 | 0.62 | 24.4282 | 24.6 | 24.42 | 2340 |
| 1742510400 | 24.42 | -0.16 | -0.65 | 24.58 | 24.6 | 24.42 | 1597 |
| 1742424000 | 24.58 | 0 | 0.00 | 24.537 | 24.58 | 24.51 | 6979 |
| 1742337600 | 24.58 | 0.03 | 0.12 | 24.55 | 24.58 | 24.26 | 1878 |
| 1742251200 | 24.55 | 0.16 | 0.67 | 24.47 | 24.55 | 24.2278 | 4371 |
| 1741992000 | 24.3877 | -0.01 | -0.05 | 24.57 | 24.57 | 24.3 | 1419 |
| 1741905600 | 24.4 | -0.09 | -0.38 | 24.4765 | 24.5822 | 24.29 | 14297 |
| 1741819200 | 24.4929 | 0.13 | 0.55 | 24.44 | 24.57 | 24.31 | 9445 |
| 1741732800 | 24.3599 | 0.33 | 1.37 | 24.2188 | 24.3599 | 24.15 | 4890 |
| 1741646400 | 24.03 | -0.27 | -1.11 | 24.5 | 24.5 | 24 | 22644 |
| 1741390800 | 24.3 | -0.1 | -0.41 | 24.5 | 24.56 | 24.26 | 10637 |
| 1741304400 | 24.4 | -0.05 | -0.20 | 24.5107 | 24.58 | 24.4 | 1139 |
| 1741218000 | 24.45 | -0.05 | -0.20 | 24.59 | 24.59 | 24.4243 | 5193 |
| 1741131600 | 24.5 | 0.1 | 0.41 | 24.45 | 24.5 | 24.35 | 2958 |
| 1741045200 | 24.4 | -0.07 | -0.28 | 24.42 | 24.4631 | 24.4 | 5729 |
| 1740786000 | 24.4697 | -0 | -0.00 | 24.38 | 24.54 | 24.38 | 3553 |
| 1740699600 | 24.47 | 0.06 | 0.25 | 24.4091 | 24.63 | 24.4091 | 823 |
| 1740613200 | 24.41 | 0.01 | 0.04 | 24.44 | 24.575 | 24.4 | 14339 |
| 1740526800 | 24.4 | -0.16 | -0.65 | 24.59 | 24.6 | 24.4 | 10359 |
| 1740440400 | 24.56 | 0.03 | 0.12 | 24.55 | 24.6 | 24.4 | 2873 |
| 1740181200 | 24.53 | -0.06 | -0.24 | 24.5374 | 24.55 | 24.5 | 7023 |
| 1740094800 | 24.59 | 0.04 | 0.16 | 24.5 | 24.59 | 24.49 | 5986 |
| 1740008400 | 24.55 | 0.05 | 0.20 | 24.5 | 24.57 | 24.5 | 2470 |
| 1739922000 | 24.5 | -0.04 | -0.16 | 24.55 | 24.55 | 24.39 | 1104 |
| 1739576400 | 24.54 | -0.01 | -0.04 | 24.63 | 24.63 | 24.4 | 4430 |
| 1739490000 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.32 | 1235 |
| 1739403600 | 24.55 | 0 | 0.00 | 24.61 | 24.61 | 24.3985 | 3740 |
| 1739317200 | 24.55 | 0.05 | 0.20 | 24.5238 | 24.55 | 24.5 | 2932 |
| 1739230800 | 24.5 | 0 | 0.00 | 24.5 | 24.52 | 24.32 | 1479 |
| 1738971600 | 24.5 | 0.2 | 0.82 | 23.23 | 24.57 | 23.23 | 4340 |
| 1738885200 | 24.3 | -0.1 | -0.41 | 23.21 | 24.4 | 23.21 | 2539 |
| 1738798800 | 24.4 | 0.1 | 0.41 | 24.54 | 24.54 | 24.14 | 1378 |
| 1738712400 | 24.3 | -0 | -0.02 | 24.4706 | 24.48 | 24.3 | 2504 |
| 1738626000 | 24.3042 | -0.18 | -0.72 | 23.21 | 24.48 | 23.21 | 3194 |
| 1738366800 | 24.4799 | 0.02 | 0.08 | 24.46 | 24.48 | 24.4 | 2120 |
| 1738280400 | 24.46 | -0.01 | -0.04 | 23.21 | 24.48 | 23.21 | 2929 |
| 1738194000 | 24.47 | 0 | 0.00 | 24.36 | 24.48 | 24.36 | 2032 |
| 1738107600 | 24.47 | 0.16 | 0.66 | 23.21 | 24.48 | 23.21 | 4170 |
| 1738021200 | 24.31 | -0.01 | -0.02 | 24.32 | 24.48 | 24.298 | 1651 |
| 1737762000 | 24.315 | 0.17 | 0.69 | 24.25 | 24.36 | 23.22 | 5530 |
| 1737675600 | 24.149 | 0 | 0.00 | 24.149 | 24.149 | 24.149 | 0 |
| 1737589200 | 24.149 | -0.07 | -0.29 | 24.9 | 24.9 | 24.149 | 607 |
| 1737502800 | 24.2186 | -0.03 | -0.10 | 24.24 | 24.48 | 23.75 | 4852 |
| 1737157200 | 24.2438 | -0.08 | -0.31 | 24.14 | 24.44 | 24 | 1032 |
| 1737070800 | 24.32 | 0.09 | 0.35 | 24.32 | 24.32 | 24.0516 | 4085 |
| 1736984400 | 24.235 | -0.07 | -0.30 | 24.25 | 24.35 | 24.1564 | 3994 |
| 1736898000 | 24.307 | 0.07 | 0.30 | 23.91 | 25.19 | 23.91 | 10318 |
| 1736811600 | 24.235 | -0.01 | -0.04 | 24.89 | 24.89 | 24.1001 | 6420 |
| 1736552400 | 24.2435 | -0.26 | -1.05 | 23.21 | 24.35 | 23.21 | 3488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
