CHMI - Cherry Hill Mortgage Investment Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201914.6814.7214.5414.6014.60100,055
Dec 04, 201914.8214.8514.6614.7014.70110,700
Dec 03, 201914.9114.9114.6614.8214.82160,900
Dec 02, 201915.0015.0014.8614.9014.90138,400
Nov 29, 201914.8515.0014.7314.9814.9880,800
Nov 27, 201914.8114.9314.7414.8514.85136,100
Nov 26, 201914.6014.9414.6014.8114.81146,700
Nov 25, 201914.5214.7514.4214.6714.67153,600
Nov 22, 201914.3914.5914.3714.5114.51129,000
Nov 21, 201914.3814.4714.3014.3614.36112,000
Nov 20, 201914.4814.6014.3214.4814.48137,100
Nov 19, 201914.3414.6214.3014.5414.54198,400
Nov 18, 201914.4914.5014.3014.3814.38199,500
Nov 15, 201914.3514.7414.2814.5214.52341,900
Nov 14, 201914.5114.5314.2214.2514.25168,100
Nov 13, 201914.1614.7414.1114.5214.52411,300
Nov 12, 201914.0614.4713.9714.4114.41363,000
Nov 11, 201913.8614.0613.8614.0214.02165,700
Nov 08, 201913.8013.9813.7613.9213.92130,200
Nov 07, 201913.8013.8613.6713.8113.8188,100
Nov 06, 201913.6713.8013.6213.7413.74111,800
Nov 05, 201913.8013.9413.6513.6813.68144,000
Nov 04, 201913.6413.8013.5513.7913.79194,000
Nov 01, 201913.5413.8413.4413.5413.54169,200
Oct 31, 201913.4813.5313.3713.5213.5299,200
Oct 30, 201913.5113.5813.4113.4913.49122,800
Oct 29, 201913.4413.5613.3713.4913.49136,500
Oct 28, 201913.2913.4513.2913.4313.4383,900
Oct 25, 201913.3013.3913.2613.2713.2784,800
Oct 24, 201913.3913.3913.1713.2913.29121,700
Oct 23, 201913.3013.4213.2613.3913.39118,700
Oct 22, 201913.2013.3713.0713.3113.31121,500
Oct 21, 201913.0913.2413.0813.2113.2175,300
Oct 18, 201912.8913.1012.8913.0413.0491,900
Oct 17, 201912.8612.9812.8312.9412.9493,600
Oct 16, 201912.8512.9412.8012.8612.8693,700
Oct 15, 201912.8213.0212.8012.8412.8490,400
Oct 14, 201912.8212.8912.7812.8312.8383,800
Oct 11, 201912.9013.1512.9012.9312.93107,700
Oct 10, 201912.8312.9612.8312.8712.8787,500
Oct 09, 201912.9312.9812.8112.8312.83113,500
Oct 08, 201912.9612.9612.8012.8612.86148,300
Oct 07, 201912.7813.0712.7212.9812.98168,400
Oct 04, 201912.8812.9112.6312.8012.80188,900
Oct 03, 201912.9013.0512.8112.9112.91108,000
Oct 02, 201913.0213.0212.7812.9212.92202,000
Oct 01, 201913.1013.2212.9113.0213.02121,300
Sep 30, 201913.0613.1513.0113.1013.10145,900
Sep 27, 201913.2513.3012.9713.0613.06242,400
Sep 27, 20190.4 Dividend
Sep 26, 201913.5813.7213.5413.6413.24299,600
Sep 25, 201913.5313.6613.5313.6313.23143,500
Sep 24, 201913.6613.7613.5113.5413.14207,700
Sep 23, 201913.6613.7313.5813.6613.26209,200
Sep 20, 201913.5913.7313.5513.6213.22264,800
Sep 19, 201913.5213.7313.5213.5913.19170,900
Sep 18, 201913.5513.6913.5113.5813.18168,500
Sep 17, 201913.5613.6513.3713.5813.18120,900
Sep 16, 201913.6513.6713.4613.5913.19171,500
Sep 13, 201913.6013.6813.5213.6313.23166,100
Sep 12, 201913.6513.7013.4913.5213.12221,300
Sep 11, 201913.7013.7113.5213.6613.26226,300
Sep 10, 201913.2313.6413.2313.6113.21317,300
Sep 09, 201912.8613.2312.8013.2012.81281,300
Sep 06, 201912.7012.9012.5912.8212.44235,400
Sep 05, 201912.3412.8912.3012.7412.37550,400
Sep 04, 201912.0912.2412.0712.0911.74186,500
Sep 03, 201911.9912.1011.9412.0511.70221,100
Aug 30, 201911.9812.1111.9712.0311.68278,600
Aug 29, 201911.9712.0611.8111.9211.57249,600
Aug 28, 201911.9012.0711.8111.9511.60271,100
Aug 27, 201912.1312.1611.8411.9411.59374,200
Aug 26, 201912.1112.2612.0812.1411.78252,200
Aug 23, 201912.3212.3211.9612.0611.71487,300
Aug 22, 201912.4512.5212.1812.3812.02320,200
Aug 21, 201913.0513.0512.2812.4912.12567,600
Aug 20, 201913.2313.2713.0413.0412.66260,900
Aug 19, 201913.3013.3913.1813.2712.88289,600
Aug 16, 201913.2313.3813.2013.2912.90228,100
Aug 15, 201913.4413.4713.0113.2412.85446,100
Aug 14, 201913.7013.7113.4113.4413.05393,600
Aug 13, 201913.8813.9913.7413.8113.41394,000
Aug 12, 201914.3114.3113.8513.8913.48548,800
Aug 09, 201913.8014.3613.7114.3313.91819,500
Aug 08, 201914.6614.9614.5214.8814.44220,300
Aug 07, 201914.8014.8314.6414.6614.23252,100
Aug 06, 201914.9215.0614.8114.8614.42200,400
Aug 05, 201915.2115.2714.7514.9214.48366,200
Aug 02, 201915.3015.3615.1615.3014.85192,400
Aug 01, 201915.4615.6115.3515.3514.90237,300
Jul 31, 201915.5115.6615.3915.4915.04201,000
Jul 30, 201915.4115.5415.3615.5315.07139,300
Jul 29, 201915.4015.5715.4015.4515.00113,700
Jul 26, 201915.3315.5115.3315.4214.97321,400
Jul 25, 201915.4215.4715.1415.2814.83314,900
Jul 24, 201915.3015.4715.1815.3914.94199,700
Jul 23, 201915.6015.6515.2715.3114.86351,700
Jul 22, 201915.8015.8615.6215.6215.16299,100
Jul 19, 201915.8415.9215.8015.8115.35109,600
Jul 18, 201916.0016.0715.8215.8515.39361,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...