Cherry Hill Mortgage Inve... (CHMI-PA)
NYSE: CHMI-PA
· Real-Time Price · USD
23.25
0.06 (0.27%)
At close: Dec 26, 2024, 12:04 PM
CHMI-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 22.75 | 23.25 | 22.75 | 23.25 | n/a | 0.26% | 516 |
| Dec 24, 2024 | 23.25 | 23.25 | 22.63 | 23.19 | n/a | 2.47% | 931 |
| Dec 23, 2024 | 22.99 | 22.99 | 22.63 | 22.63 | n/a | 0.58% | 2,423 |
| Dec 20, 2024 | 23.00 | 23.48 | 22.50 | 22.50 | n/a | 0.04% | 3,503 |
| Dec 19, 2024 | 23.42 | 23.42 | 22.37 | 22.49 | n/a | -3.48% | 3,990 |
| Dec 18, 2024 | 23.49 | 23.63 | 23.29 | 23.30 | n/a | 0.34% | 1,359 |
| Dec 17, 2024 | 23.11 | 23.24 | 23.00 | 23.22 | n/a | -0.68% | 2,835 |
| Dec 16, 2024 | 23.06 | 23.51 | 23.06 | 23.38 | n/a | 1.65% | 7,375 |
| Dec 13, 2024 | 23.30 | 23.70 | 22.95 | 23.00 | n/a | -1.54% | 2,126 |
| Dec 12, 2024 | 23.33 | 23.36 | 23.33 | 23.36 | n/a | -0.43% | 1,979 |
| Dec 11, 2024 | 23.73 | 23.73 | 23.45 | 23.46 | n/a | -0.42% | 1,563 |
| Dec 10, 2024 | 23.00 | 23.65 | 22.95 | 23.56 | n/a | 2.04% | 7,039 |
| Dec 9, 2024 | 22.95 | 23.09 | 22.81 | 23.09 | n/a | 1.41% | 4,940 |
| Dec 6, 2024 | 22.48 | 22.95 | 22.48 | 22.77 | n/a | 1.34% | 3,296 |
| Dec 5, 2024 | 22.36 | 22.47 | 22.36 | 22.47 | n/a | 0.09% | 3,079 |
| Dec 4, 2024 | 22.16 | 22.54 | 22.16 | 22.45 | n/a | 1.45% | 2,419 |
| Dec 3, 2024 | 22.24 | 22.25 | 22.01 | 22.13 | n/a | -0.14% | 4,461 |
| Dec 2, 2024 | 22.23 | 22.49 | 21.99 | 22.16 | n/a | -0.45% | 6,861 |
| Nov 29, 2024 | 22.23 | 22.30 | 22.11 | 22.26 | n/a | 1.14% | 1,851 |
| Nov 27, 2024 | 22.25 | 22.47 | 22.01 | 22.01 | n/a | 0.05% | 1,967 |