Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.5 | 3.59 | 3.472 | 164620 | 3.53277208 | CS |
| 4 | -0.07 | -1.96078431373 | 3.57 | 3.6 | 3.472 | 124697 | 3.53527556 | CS |
| 12 | -0.35 | -9.09090909091 | 3.85 | 3.99 | 3.39 | 159890 | 3.71072517 | CS |
| 26 | 0.2 | 6.06060606061 | 3.3 | 3.99 | 3.19 | 175603 | 3.60977863 | CS |
| 52 | -0.43 | -10.941475827 | 3.93 | 4.39 | 2.77 | 221836 | 3.72277914 | CS |
| 156 | -5.46 | -60.9375 | 8.96 | 9.55 | 2.77 | 258283 | 5.54809343 | CS |
| 260 | -9.36 | -72.7838258165 | 12.86 | 16.3434 | 2.76 | 249184 | 7.142001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 3.5 | -0.03 | -0.85 | 3.54 | 3.54 | 3.472 | 138454 |
| 1725576000 | 3.53 | -0.03 | -0.84 | 3.54 | 3.57 | 3.495 | 258961 |
| 1725489600 | 3.56 | 0.01 | 0.28 | 3.55 | 3.59 | 3.545 | 75766 |
| 1725403200 | 3.55 | 0.02 | 0.57 | 3.5 | 3.56 | 3.5 | 185300 |
| 1725057600 | 3.53 | 0.01 | 0.28 | 3.51 | 3.54 | 3.5 | 78431 |
| 1724971200 | 3.52 | -0.02 | -0.56 | 3.55 | 3.56 | 3.51 | 95519 |
| 1724884800 | 3.54 | -0.01 | -0.28 | 3.56 | 3.58 | 3.53 | 78233 |
| 1724798400 | 3.55 | 0 | 0.00 | 3.55 | 3.57 | 3.5416 | 92933 |
| 1724712000 | 3.55 | 0.02 | 0.57 | 3.53 | 3.58 | 3.52 | 78693 |
| 1724452800 | 3.53 | 0.03 | 0.86 | 3.5 | 3.6 | 3.5 | 132598 |
| 1724366400 | 3.5 | -0.06 | -1.69 | 3.56 | 3.58 | 3.5 | 109863 |
| 1724280000 | 3.56 | 0.02 | 0.56 | 3.55 | 3.56 | 3.5 | 127103 |
| 1724193600 | 3.54 | 0.02 | 0.57 | 3.53 | 3.57 | 3.5 | 162535 |
| 1724107200 | 3.52 | 0.02 | 0.57 | 3.53 | 3.56 | 3.5 | 139460 |
| 1723848000 | 3.5 | -0.08 | -2.23 | 3.55 | 3.6 | 3.5 | 156602 |
| 1723761600 | 3.58 | 0.03 | 0.85 | 3.57 | 3.58 | 3.52 | 123996 |
| 1723675200 | 3.55 | -0.01 | -0.28 | 3.59 | 3.6 | 3.5147 | 103116 |
| 1723588800 | 3.56 | 0.03 | 0.85 | 3.53 | 3.57 | 3.5005 | 103403 |
| 1723502400 | 3.53 | -0.01 | -0.28 | 3.57 | 3.58 | 3.5 | 128283 |
| 1723243200 | 3.54 | -0.1 | -2.75 | 3.6 | 3.61 | 3.4794 | 335355 |
| 1723156800 | 3.64 | -0.01 | -0.27 | 3.65 | 3.66 | 3.64 | 110242 |
| 1723070400 | 3.65 | 0.05 | 1.39 | 3.65 | 3.66 | 3.61 | 110758 |
| 1722984000 | 3.6 | 0.01 | 0.28 | 3.59 | 3.655 | 3.57 | 218043 |
| 1722897600 | 3.59 | -0.16 | -4.27 | 3.6 | 3.64 | 3.39 | 300016 |
| 1722638400 | 3.75 | -0.03 | -0.79 | 3.75 | 3.78 | 3.72 | 141511 |
| 1722552000 | 3.78 | -0.05 | -1.31 | 3.81 | 3.825 | 3.69 | 149439 |
| 1722465600 | 3.83 | 0.02 | 0.52 | 3.88 | 3.88 | 3.772 | 200754 |
| 1722379200 | 3.81 | 0.1 | 2.70 | 3.75 | 3.81 | 3.735 | 201522 |
| 1722292800 | 3.71 | -0.04 | -1.07 | 3.76 | 3.7673 | 3.66 | 125243 |
| 1722033600 | 3.75 | 0.02 | 0.54 | 3.78 | 3.78 | 3.72 | 74511 |
| 1721947200 | 3.73 | 0.03 | 0.81 | 3.74 | 3.75 | 3.66 | 68921 |
| 1721860800 | 3.7 | -0.13 | -3.39 | 3.81 | 3.83 | 3.645 | 196325 |
| 1721774400 | 3.83 | -0.02 | -0.52 | 3.84 | 3.86 | 3.79 | 98979 |
| 1721688000 | 3.85 | 0.05 | 1.32 | 3.83 | 3.85 | 3.77 | 135433 |
| 1721428800 | 3.8 | -0.02 | -0.52 | 3.81 | 3.85 | 3.8 | 53556 |
| 1721342400 | 3.82 | -0.07 | -1.80 | 3.91 | 3.93 | 3.82 | 124141 |
| 1721256000 | 3.89 | 0 | 0.00 | 3.87 | 3.95 | 3.87 | 184973 |
| 1721169600 | 3.89 | 0.06 | 1.57 | 3.83 | 3.89 | 3.825 | 118373 |
| 1721083200 | 3.83 | 0.04 | 1.06 | 3.8 | 3.875 | 3.8 | 240048 |
| 1720824000 | 3.79 | 0.09 | 2.43 | 3.7 | 3.8 | 3.7 | 92445 |
| 1720737600 | 3.7 | 0.05 | 1.37 | 3.72 | 3.74 | 3.67 | 144477 |
| 1720651200 | 3.65 | 0.01 | 0.27 | 3.64 | 3.66 | 3.62 | 128630 |
| 1720564800 | 3.64 | -0.01 | -0.27 | 3.66 | 3.67 | 3.59 | 141865 |
| 1720478400 | 3.65 | 0 | 0.00 | 3.65 | 3.67 | 3.63 | 168610 |
| 1720219200 | 3.65 | -0.01 | -0.27 | 3.66 | 3.675 | 3.59 | 114045 |
| 1720040640 | 3.66 | 0.03 | 0.83 | 3.65 | 3.67 | 3.64 | 63626 |
| 1719960000 | 3.63 | 0.04 | 1.11 | 3.59 | 3.64 | 3.57 | 134343 |
| 1719873600 | 3.59 | -0.3 | -7.71 | 3.65 | 3.69 | 3.58 | 180161 |
| 1719614400 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1719528000 | 3.89 | -0.08 | -2.02 | 3.94 | 3.94 | 3.83 | 359773 |
| 1719441600 | 3.97 | 0.08 | 2.06 | 3.95 | 3.99 | 3.89 | 287980 |
| 1719355200 | 3.89 | -0.05 | -1.27 | 3.96 | 3.97 | 3.89 | 307725 |
| 1719268800 | 3.94 | 0.02 | 0.51 | 3.95 | 3.96 | 3.92 | 215901 |
| 1719009600 | 3.92 | 0.02 | 0.51 | 3.96 | 3.96 | 3.9099 | 324345 |
| 1718923200 | 3.9 | 0.07 | 1.83 | 3.88 | 3.95 | 3.85 | 301146 |
| 1718750400 | 3.83 | 0.01 | 0.26 | 3.85 | 3.87 | 3.81 | 308034 |
| 1718664000 | 3.82 | -0.02 | -0.52 | 3.85 | 3.85 | 3.81 | 123327 |
| 1718404800 | 3.84 | 0.07 | 1.86 | 3.79 | 3.85 | 3.78 | 236170 |
| 1718318400 | 3.77 | 0.03 | 0.80 | 3.78 | 3.7986 | 3.71 | 89032 |
| 1718232000 | 3.74 | 0.07 | 1.91 | 3.72 | 3.85 | 3.7096 | 307219 |
| 1718145600 | 3.67 | 0.02 | 0.55 | 3.74 | 3.74 | 3.65 | 101193 |
| 1718059200 | 3.65 | -0.05 | -1.35 | 3.67 | 3.7 | 3.65 | 109806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
