NYSE - Delayed Quote USD

Cherry Hill Mortgage Investment Corporation (CHMI-PA)

21.23
+0.13
+(0.61%)
At close: 3:30:08 PM EDT
21.23
0.00
(0.00%)
After hours: 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202521.6921.6921.2321.2321.231,871
May 9, 202521.0021.0021.0021.0021.00-
May 8, 202521.2521.2520.7321.0021.004,126
May 7, 202521.4821.4821.1721.2021.201,470
May 6, 202521.5021.6021.1921.4821.483,574
May 5, 202522.1622.1621.6021.7021.703,856
May 2, 202522.3022.3022.0222.0222.02544
May 1, 202522.2722.2721.8722.2722.271,927
Apr 30, 202521.7622.1021.7622.1022.10882
Apr 29, 202521.5521.9021.5521.9021.902,603
Apr 28, 202521.8121.8121.8121.8121.81397
Apr 25, 202521.2522.0021.2521.2921.293,283
Apr 24, 202521.4122.0021.4021.4021.401,183
Apr 23, 202521.2021.8021.2021.7521.75682
Apr 22, 202521.8821.8820.6421.2121.211,916
Apr 21, 202521.4021.4020.7120.9020.902,797
Apr 17, 202520.5321.5020.5321.0621.062,495
Apr 16, 202520.7320.8320.4020.6020.604,968
Apr 15, 202520.9520.9920.7120.8520.854,729
Apr 14, 202520.2620.9520.2620.9520.951,386
Apr 11, 202520.2320.4520.1020.2520.253,101
Apr 10, 202519.9921.2519.9219.9519.952,205
Apr 9, 202521.3321.3319.3819.7519.751,377
Apr 8, 202520.5020.8019.2019.2019.203,570
Apr 7, 202521.3021.7920.3320.3320.337,901
Apr 4, 202521.6221.8021.3921.5021.504,864
Apr 3, 202522.1122.1722.0022.0622.063,743
Apr 2, 202522.3022.3222.2122.2122.213,336
Apr 1, 202522.5422.5422.2222.3222.321,625
Mar 31, 2025 0.5125 Dividend
Mar 31, 202522.2022.7922.1922.2922.292,584
Mar 28, 202522.1923.1922.1522.6322.123,017
Mar 27, 202522.1522.1522.1322.1321.631,035
Mar 26, 202522.1922.1922.0722.0721.571,306
Mar 25, 202522.0922.1622.0622.0721.573,073
Mar 24, 202522.1022.1522.0022.0221.531,597
Mar 21, 202522.0322.2322.0322.0421.542,057
Mar 20, 202522.6022.6021.9921.9921.492,247
Mar 19, 202522.0522.2222.0522.2221.711,748
Mar 18, 202522.5022.9221.9321.9321.436,317
Mar 17, 202522.2922.4122.2022.4021.893,368
Mar 14, 202522.1622.1821.9922.1321.631,540
Mar 13, 202521.9822.1021.9822.1021.604,518
Mar 12, 202522.0122.1021.9722.0921.592,732
Mar 11, 202522.1122.1221.9022.0821.584,582
Mar 10, 202522.0522.1021.9022.0021.517,089
Mar 7, 202522.1122.1121.9021.9021.406,054
Mar 6, 202522.1122.1121.9522.1121.612,604
Mar 5, 202521.8021.9521.7821.9521.452,382
Mar 4, 202521.9821.9821.6221.7021.213,756
Mar 3, 202522.0722.1221.9021.9021.4011,788
Feb 28, 202521.8922.0921.8521.8621.364,276
Feb 27, 202522.1022.1021.8022.0521.554,295
Feb 26, 202522.0222.1222.0222.0821.582,419
Feb 25, 202522.1122.1222.0522.1121.613,703
Feb 24, 202522.0322.0721.9822.0521.554,023
Feb 21, 202521.9522.0521.8822.0521.554,411
Feb 20, 202522.0022.0021.9021.9021.403,386
Feb 19, 202522.0022.1322.0022.0821.582,905
Feb 18, 202522.1022.2721.9722.1921.694,011
Feb 14, 202522.0422.3722.0422.1721.674,228
Feb 13, 202522.3022.3022.1522.2421.742,561
Feb 12, 202522.9122.9122.0022.2121.7112,825
Feb 11, 202522.6823.2322.4422.6422.134,555
Feb 10, 202523.2023.2022.4422.6322.122,672
Feb 7, 202522.5622.6722.4322.6722.161,320
Feb 6, 202522.5922.8122.3822.5021.995,547
Feb 5, 202522.9823.1422.3822.5822.078,270
Feb 4, 202522.6722.8022.5822.8022.282,120
Feb 3, 202522.3822.8022.3822.7022.193,473
Jan 31, 202522.4922.4922.4122.4121.901,001
Jan 30, 202522.7022.7022.5722.7022.196,408
Jan 29, 202522.5022.5022.4922.5021.992,515
Jan 28, 202522.4822.5022.3322.4221.911,952
Jan 27, 202522.1322.5022.1322.3521.852,548
Jan 24, 202522.4122.4122.4122.4121.901,107
Jan 23, 202522.2122.4422.0722.4421.934,028
Jan 22, 202522.3522.6422.2122.2121.718,065
Jan 21, 202522.5922.6222.2522.3321.828,700
Jan 17, 202522.5022.5522.4522.5522.042,931
Jan 16, 202522.2022.3522.2022.3521.843,979
Jan 15, 202522.1822.6522.0722.0721.573,519
Jan 14, 202522.4022.4022.0522.0821.584,800
Jan 13, 202522.1522.6922.1022.1021.602,189
Jan 10, 202522.0022.7522.0022.0521.555,781
Jan 8, 202522.2022.2022.2022.2021.70666
Jan 7, 202522.1722.4622.0122.4021.892,021
Jan 6, 202522.2022.8022.0322.1021.602,945
Jan 3, 202522.1522.7921.8121.8121.321,915
Jan 2, 202523.1223.1222.2522.2521.752,940
Dec 31, 2024 0.5125 Dividend
Dec 31, 202422.4823.2221.8822.4421.935,479
Dec 30, 202422.8523.2622.6023.0222.004,508
Dec 27, 202422.8623.3322.6922.7921.782,276
Dec 26, 202422.7523.2522.7523.2522.22516
Dec 24, 202423.2523.2522.6323.1922.16931
Dec 23, 202422.9922.9922.6322.6321.622,423
Dec 20, 202423.0023.4822.5022.5021.503,503
Dec 19, 202423.4223.4222.3722.4921.493,990
Dec 18, 202423.4923.6323.2923.3022.271,359
Dec 17, 202423.1123.2423.0023.2222.192,835
Dec 16, 202423.0623.5123.0623.3822.347,375
Dec 13, 202423.3023.7022.9523.0021.982,126
Dec 12, 202423.3323.3623.3323.3622.321,979
Dec 11, 202423.7323.7323.4523.4622.421,563
Dec 10, 202423.0023.6522.9523.5622.527,039
Dec 9, 202422.9523.0922.8123.0922.064,940
Dec 6, 202422.4822.9522.4822.7721.763,296
Dec 5, 202422.3622.4722.3622.4721.473,079
Dec 4, 202422.1622.5422.1622.4521.452,419
Dec 3, 202422.2422.2522.0122.1321.154,461
Dec 2, 202422.2322.4921.9922.1621.186,861
Nov 29, 202422.2322.3022.1022.2621.271,851
Nov 27, 202422.2522.4722.0122.0121.031,967
Nov 26, 202422.0822.0821.6722.0021.023,025
Nov 25, 202421.7122.5421.4722.2121.227,983
Nov 22, 202422.1922.2121.5021.7520.7825,233
Nov 21, 202423.5023.5022.0022.2821.2911,101
Nov 20, 202423.6823.8323.5023.5022.465,074
Nov 19, 202423.9923.9923.6723.8522.792,939
Nov 18, 202424.0224.0223.8724.0022.934,174
Nov 15, 202424.0524.0624.0524.0522.981,519
Nov 14, 202424.0224.3524.0024.0122.943,384
Nov 13, 202424.3424.3624.0024.0723.004,075
Nov 12, 202424.3124.3124.1024.1223.054,025
Nov 11, 202424.0724.3623.9524.2523.176,502
Nov 8, 202424.1624.2024.1024.1323.061,145
Nov 7, 202424.2424.2423.9223.9522.894,294
Nov 6, 202424.1724.4024.1724.3623.286,566
Nov 5, 202423.9223.9923.9023.9222.861,547
Nov 4, 202423.9023.9923.8223.9922.921,529
Nov 1, 202423.9623.9623.6523.8022.744,624
Oct 31, 202423.8523.8823.7523.7522.70828
Oct 30, 202423.8724.0323.6224.0022.931,496
Oct 29, 202423.6824.1523.6324.1523.085,361
Oct 28, 202423.8623.9523.6923.8222.761,539
Oct 25, 202423.8824.0023.6323.7822.734,782
Oct 24, 202424.0124.1523.8023.9022.842,854
Oct 23, 202423.8024.1223.8024.1023.03972
Oct 22, 202424.2524.3124.1624.2323.152,087
Oct 21, 202424.0524.2423.9624.2223.142,902
Oct 18, 202424.0624.2724.0624.2423.162,708
Oct 17, 202424.2524.3124.0024.0322.962,447
Oct 16, 202424.2024.3223.7624.3223.243,590
Oct 15, 202423.7524.2023.6423.7522.705,304
Oct 14, 202423.6323.7223.6323.6722.624,032
Oct 11, 202423.7023.7223.6823.7122.66873
Oct 10, 202423.6323.6823.6323.6822.632,671
Oct 9, 202423.6023.7023.5823.6922.641,840
Oct 8, 202423.7523.7523.6823.7322.681,740
Oct 7, 202423.7123.7423.5823.5822.533,467
Oct 4, 202423.5823.7523.5823.7122.654,210
Oct 3, 202423.5823.5823.5823.5822.53314
Oct 2, 202423.7023.7323.5823.6922.644,728
Oct 1, 202423.7824.1823.6923.6922.644,767
Sep 30, 2024 0.5125 Dividend
Sep 30, 202423.8223.8623.7823.7822.728,758
Sep 27, 202424.1124.2924.0224.1722.615,771
Sep 26, 202424.1624.3024.1124.1922.633,769
Sep 25, 202424.1024.2924.1024.1522.591,661
Sep 24, 202424.1724.2324.1724.2022.64994
Sep 23, 202424.0024.2024.0024.0722.511,904
Sep 20, 202424.2324.3024.1324.2122.64983
Sep 19, 202424.0324.2323.9524.2322.6610,212
Sep 18, 202423.9124.0023.9124.0022.451,466
Sep 17, 202423.9423.9523.8923.9422.394,406
Sep 16, 202423.7823.9423.7823.9422.397,405
Sep 13, 202423.7523.8523.0723.7822.245,834
Sep 12, 202423.8523.8523.6723.6722.141,793
Sep 11, 202423.7323.8423.6523.8422.301,849
Sep 10, 202423.5523.7323.4723.7322.20967
Sep 9, 202423.3123.7123.3123.7122.187,025
Sep 6, 202423.4223.4523.3823.4521.931,945
Sep 5, 202423.3323.4223.2623.2621.761,201
Sep 4, 202423.4323.5323.4323.4721.95741
Sep 3, 202423.4823.5823.1823.4221.917,494
Aug 30, 202423.2523.5023.0023.3421.846,647
Aug 29, 202423.1523.2523.1323.2421.743,140
Aug 28, 202423.1323.2023.0323.0921.603,513
Aug 27, 202423.2023.2023.0023.1321.634,322
Aug 26, 202423.0523.2523.0023.2021.703,804
Aug 23, 202423.2323.2323.0023.0521.562,527
Aug 22, 202423.0123.1923.0123.1021.611,884
Aug 21, 202423.2523.2523.0123.0321.542,755
Aug 20, 202423.0423.0923.0423.0721.583,882
Aug 19, 202422.9923.1722.9823.1121.627,719
Aug 16, 202423.1023.1823.0323.1821.68675
Aug 15, 202423.0023.1523.0023.1221.626,684
Aug 14, 202423.2023.2523.1023.1121.624,206
Aug 13, 202423.0223.2923.0023.0021.513,848
Aug 12, 202423.1123.1123.0123.0921.603,557
Aug 9, 202423.3323.3322.9722.9721.483,927
Aug 8, 202422.8123.3822.8123.3321.823,615
Aug 7, 202423.1923.3823.1023.3321.823,572
Aug 6, 202423.0423.3023.0423.1521.651,117
Aug 5, 202422.4923.2822.3723.2821.7711,757
Aug 2, 202423.6123.6123.4023.4021.89900
Aug 1, 202423.5223.5223.4523.5222.001,096
Jul 31, 202423.4423.9023.4423.7322.191,801
Jul 30, 202423.5723.8523.5523.5522.033,503
Jul 29, 202423.5523.5523.1223.3021.795,078
Jul 26, 202423.1023.9722.8123.6522.126,824
Jul 25, 202423.4623.4623.0323.0321.542,808
Jul 24, 202423.4023.4323.2123.3921.885,399
Jul 23, 202423.6723.6723.4423.5021.981,515
Jul 22, 202423.8123.8623.7023.7022.172,252
Jul 19, 202423.9523.9523.9423.9422.39392
Jul 18, 202423.9423.9623.8623.9522.401,373
Jul 17, 202423.8023.9523.8023.8722.334,299
Jul 16, 202423.7123.8023.7123.8022.261,956
Jul 15, 202423.7523.8123.6623.8122.275,769
Jul 12, 202423.5623.7023.3823.6822.158,478
Jul 11, 202423.3823.3823.3823.3821.87-
Jul 10, 202423.4223.4223.3023.3821.872,893
Jul 9, 202423.3023.3023.1323.3021.792,026
Jul 8, 202422.8023.3322.8023.2221.723,780
Jul 5, 202422.5322.7822.5322.7821.312,936
Jul 3, 202422.4222.7522.4222.5321.075,243
Jul 2, 202422.4222.9922.3822.4220.979,739
Jul 1, 202422.5522.9722.4222.4220.972,379
Jun 28, 2024 0.5125 Dividend
Jun 28, 202423.0023.0022.3122.4120.966,140
Jun 27, 202423.5523.7523.2023.4621.463,684
Jun 26, 202423.4823.4923.3323.4921.492,021
Jun 25, 202423.5523.5523.4123.4221.431,693
Jun 24, 202423.2523.5623.2523.3521.361,585
Jun 21, 202423.5223.7223.1823.2221.2410,868
Jun 20, 202423.9823.9823.4023.4021.412,090
Jun 18, 202423.7523.7523.1423.4121.425,399
Jun 17, 202423.3823.3822.8223.0021.044,874
Jun 14, 202423.2023.2523.0023.2021.232,008
Jun 13, 202423.2823.2823.1423.1421.17665
Jun 12, 202423.4323.5923.3523.3821.395,354
Jun 11, 202423.1323.7523.1123.3321.343,229
Jun 10, 202423.5523.5523.2623.5521.557,660
Jun 7, 202423.1023.4923.1023.4521.451,979
Jun 6, 202423.0023.2022.8523.2021.237,318
Jun 5, 202422.8923.0022.8523.0021.042,442
Jun 4, 202422.7122.7122.7122.7120.784,412
Jun 3, 202422.7022.7022.6122.6120.692,947
May 31, 202422.7122.7122.7022.7020.771,055
May 30, 202422.6122.7122.6122.7120.785,269
May 29, 202422.6422.7122.5222.5820.663,946
May 28, 202422.6022.7122.6022.6320.7013,384
May 24, 202422.3822.5022.0022.5020.594,217
May 23, 202422.2222.5022.2222.3820.483,409
May 22, 202422.3322.3322.3022.3020.401,499
May 21, 202422.2622.3322.2522.3120.414,084
May 20, 202421.9722.3221.9722.1420.263,147
May 17, 202422.0022.1021.8921.9120.052,911
May 16, 202422.2522.3321.9022.0620.184,829
May 15, 202422.0022.2921.9522.1020.222,075
May 14, 202421.9522.0421.9522.0020.132,218
May 13, 202422.0022.0021.8421.8620.001,982

Related Tickers

ACR-PC ACRES Commercial Realty Corp.
24.85
+0.24%
 
ICR-PA Inpoint Commercial Real Estate Income, Inc.
19.15
+0.66%
 
TWO-PC Two Harbors Investment Corp.
24.10
-0.28%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
20.16
-0.30%
 
NYMTM New York Mortgage Trust, Inc.
24.68
+0.08%
 
CIM-PD Chimera Investment Corporation
24.59
+0.08%
 
IVR-PC Invesco Mortgage Capital Inc.
24.60
+0.12%
 
NYMTN New York Mortgage Trust, Inc.
22.10
+1.15%
 
CIM-PA Chimera Investment Corporation
22.28
-0.32%
 
KREF-PA KKR Real Estate Finance Trust Inc.
19.18
+1.97%