Cherry Hill Mortgage Investment Corporation (CHMI-PA) Stock Historical Prices & Data - Yahoo Finance
NYSE - Delayed Quote USD

Cherry Hill Mortgage Investment Corporation (CHMI-PA)

22.70 -0.01 (-0.04%)
At close: May 31 at 3:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 22.71 22.71 22.70 22.70 22.70 1,055
May 30, 2024 22.61 22.71 22.61 22.71 22.71 5,269
May 29, 2024 22.64 22.71 22.52 22.58 22.58 3,946
May 28, 2024 22.60 22.71 22.60 22.63 22.63 13,384
May 24, 2024 22.38 22.50 22.00 22.50 22.50 4,217
May 23, 2024 22.22 22.50 22.22 22.38 22.38 3,409
May 22, 2024 22.33 22.33 22.30 22.30 22.30 1,499
May 21, 2024 22.26 22.33 22.25 22.31 22.31 4,084
May 20, 2024 21.97 22.32 21.97 22.14 22.14 3,147
May 17, 2024 22.00 22.10 21.89 21.91 21.91 2,911
May 16, 2024 22.25 22.33 21.90 22.06 22.06 4,829
May 15, 2024 22.00 22.29 21.95 22.10 22.10 2,075
May 14, 2024 21.95 22.04 21.95 22.00 22.00 2,218
May 13, 2024 22.00 22.00 21.84 21.86 21.86 1,982
May 10, 2024 21.95 21.95 21.64 21.82 21.82 3,845
May 9, 2024 21.94 21.94 21.68 21.92 21.92 3,221
May 8, 2024 22.09 22.09 21.60 21.94 21.94 3,499
May 7, 2024 21.91 22.20 21.88 22.00 22.00 4,484
May 6, 2024 22.08 22.19 21.85 22.19 22.19 6,234
May 3, 2024 22.09 22.71 21.86 22.25 22.25 5,089
May 2, 2024 21.82 22.08 21.82 21.86 21.86 6,087
May 1, 2024 21.95 21.95 21.65 21.82 21.82 2,270
Apr 30, 2024 21.50 21.89 21.50 21.60 21.60 5,287
Apr 29, 2024 21.85 21.95 21.40 21.75 21.75 3,143
Apr 26, 2024 21.73 21.74 21.73 21.74 21.74 886
Apr 25, 2024 21.24 21.59 21.24 21.59 21.59 2,202
Apr 24, 2024 21.42 21.84 21.13 21.32 21.32 6,834
Apr 23, 2024 21.65 22.16 21.25 21.59 21.59 9,688
Apr 22, 2024 21.78 22.40 21.43 21.65 21.65 14,186
Apr 19, 2024 22.25 22.29 21.95 21.95 21.95 2,694
Apr 18, 2024 22.64 22.64 22.08 22.25 22.25 12,827
Apr 17, 2024 22.54 22.73 22.54 22.64 22.64 2,299
Apr 16, 2024 22.68 22.73 22.50 22.57 22.57 6,612
Apr 15, 2024 22.99 23.05 22.57 22.75 22.75 5,891
Apr 12, 2024 22.77 23.04 22.76 22.86 22.86 3,188
Apr 11, 2024 22.95 23.04 22.75 22.87 22.87 5,249
Apr 10, 2024 22.88 22.95 22.76 22.95 22.95 1,732
Apr 9, 2024 22.92 22.94 22.81 22.94 22.94 3,771
Apr 8, 2024 22.88 22.90 22.75 22.82 22.82 5,155
Apr 5, 2024 22.94 22.95 22.85 22.88 22.88 1,369
Apr 4, 2024 22.76 22.95 22.76 22.94 22.94 2,660
Apr 3, 2024 22.75 22.94 22.75 22.94 22.94 4,455
Apr 2, 2024 22.60 22.65 22.34 22.54 22.54 4,133
Apr 1, 2024 22.72 22.72 22.38 22.60 22.60 4,783
Mar 28, 2024 22.89 22.89 22.50 22.67 22.67 2,198
Mar 27, 2024 0.51 Dividend
Mar 27, 2024 22.55 22.75 22.47 22.47 22.47 7,735
Mar 26, 2024 23.04 23.04 22.72 23.04 22.53 13,414
Mar 25, 2024 22.88 23.01 22.70 22.96 22.45 7,690
Mar 22, 2024 22.74 22.88 22.70 22.88 22.37 2,878
Mar 21, 2024 22.60 22.90 22.60 22.85 22.34 5,609
Mar 20, 2024 22.83 22.99 22.22 22.87 22.37 4,110
Mar 19, 2024 22.37 22.72 22.37 22.72 22.21 1,114
Mar 18, 2024 22.59 22.59 22.50 22.52 22.02 4,115
Mar 15, 2024 22.57 22.57 22.52 22.52 22.02 2,869
Mar 14, 2024 22.43 22.58 22.40 22.57 22.07 2,195
Mar 13, 2024 22.49 23.10 22.14 22.74 22.23 27,303
Mar 12, 2024 22.95 23.04 22.37 22.52 22.02 25,125
Mar 11, 2024 23.00 23.24 22.65 23.24 22.72 5,637
Mar 8, 2024 23.33 23.33 22.65 22.87 22.36 5,062
Mar 7, 2024 23.19 23.34 23.06 23.28 22.76 5,845
Mar 6, 2024 23.03 23.35 22.77 23.35 22.83 2,994
Mar 5, 2024 22.72 23.08 22.72 22.83 22.32 1,926
Mar 4, 2024 22.91 23.11 22.76 22.76 22.25 6,827
Mar 1, 2024 22.84 23.14 22.75 23.14 22.63 2,082
Feb 29, 2024 23.15 23.23 22.78 22.78 22.27 4,246
Feb 28, 2024 22.90 23.14 22.90 23.00 22.49 2,886
Feb 27, 2024 22.87 23.20 22.85 22.85 22.34 2,907
Feb 26, 2024 23.51 23.55 23.01 23.10 22.59 5,679
Feb 23, 2024 23.53 23.57 23.53 23.57 23.05 609
Feb 22, 2024 23.50 23.70 23.50 23.50 22.98 5,067
Feb 21, 2024 23.45 23.75 23.40 23.50 22.98 7,573
Feb 20, 2024 23.28 23.45 23.28 23.36 22.85 4,295
Feb 16, 2024 22.85 23.18 22.85 23.18 22.67 924
Feb 15, 2024 23.02 23.45 23.02 23.45 22.93 8,157
Feb 14, 2024 22.81 23.31 22.78 23.31 22.79 2,525
Feb 13, 2024 22.92 23.12 22.62 22.62 22.12 4,299
Feb 12, 2024 23.10 23.36 23.01 23.06 22.55 2,752
Feb 9, 2024 23.00 23.00 22.85 23.00 22.49 4,277
Feb 8, 2024 22.89 22.97 22.62 22.92 22.41 4,494
Feb 7, 2024 22.70 22.78 22.63 22.78 22.27 1,878
Feb 6, 2024 22.86 22.86 22.70 22.78 22.27 2,842
Feb 5, 2024 22.65 22.85 22.62 22.63 22.13 4,199
Feb 2, 2024 22.62 22.85 22.62 22.85 22.34 1,213
Feb 1, 2024 22.70 23.70 22.62 22.62 22.12 1,861
Jan 31, 2024 23.46 23.56 22.96 22.96 22.45 1,208
Jan 30, 2024 23.48 23.55 22.97 23.00 22.49 10,451
Jan 29, 2024 23.60 23.60 23.38 23.42 22.90 4,291
Jan 26, 2024 23.49 23.49 23.49 23.49 22.96 -
Jan 25, 2024 23.50 23.79 23.15 23.49 22.96 6,608
Jan 24, 2024 22.71 25.00 22.71 23.80 23.27 12,048
Jan 23, 2024 23.00 23.00 22.84 22.84 22.33 1,365
Jan 22, 2024 23.00 23.00 22.80 22.93 22.42 5,826
Jan 19, 2024 22.94 23.00 22.78 22.78 22.27 2,483
Jan 18, 2024 22.79 23.00 22.79 23.00 22.49 2,175
Jan 17, 2024 22.89 22.89 22.80 22.80 22.29 1,579
Jan 16, 2024 22.80 23.00 22.63 22.81 22.30 6,004
Jan 12, 2024 22.83 22.83 22.79 22.83 22.32 1,566
Jan 11, 2024 22.85 22.85 22.73 22.85 22.34 5,951
Jan 10, 2024 22.44 22.85 22.44 22.72 22.21 8,352
Jan 9, 2024 22.10 22.62 22.10 22.62 22.12 2,450
Jan 8, 2024 21.99 22.10 21.95 22.10 21.61 4,846
Jan 5, 2024 22.00 22.20 22.00 22.05 21.56 3,653
Jan 4, 2024 21.95 22.24 21.95 22.20 21.71 2,557
Jan 3, 2024 22.31 22.31 21.98 22.15 21.66 8,170
Jan 2, 2024 22.58 22.64 22.06 22.62 22.12 7,750
Dec 29, 2023 22.23 22.60 22.00 22.54 22.04 7,520
Dec 28, 2023 0.51 Dividend
Dec 28, 2023 22.25 22.30 22.05 22.29 21.79 7,824
Dec 27, 2023 22.90 22.90 22.39 22.68 21.67 4,593
Dec 26, 2023 22.88 22.90 22.74 22.88 21.87 2,768
Dec 22, 2023 22.30 22.95 22.30 22.74 21.73 3,262
Dec 21, 2023 23.19 23.19 22.20 22.47 21.47 8,344
Dec 20, 2023 22.28 22.75 22.17 22.25 21.26 18,308
Dec 19, 2023 21.84 22.74 21.82 22.30 21.31 32,200
Dec 18, 2023 21.55 21.80 21.55 21.70 20.74 5,201
Dec 15, 2023 21.45 21.60 21.45 21.55 20.59 8,941
Dec 14, 2023 21.64 21.80 21.38 21.67 20.71 4,022
Dec 13, 2023 21.46 21.49 21.40 21.49 20.53 1,934
Dec 12, 2023 21.10 21.15 21.00 21.15 20.21 3,042
Dec 11, 2023 20.85 21.13 20.85 21.13 20.19 3,506
Dec 8, 2023 20.92 21.07 20.82 20.82 19.90 5,426
Dec 7, 2023 20.90 21.11 20.90 21.11 20.17 1,289
Dec 6, 2023 20.85 20.96 20.75 20.81 19.89 3,510
Dec 5, 2023 20.70 20.85 20.70 20.71 19.79 2,934
Dec 4, 2023 20.69 20.71 20.38 20.67 19.76 2,644
Dec 1, 2023 20.30 20.71 20.30 20.42 19.51 3,625
Nov 30, 2023 20.55 20.58 20.14 20.14 19.25 8,672
Nov 29, 2023 20.33 20.54 20.33 20.51 19.60 2,292
Nov 28, 2023 20.50 20.50 20.40 20.40 19.50 2,777
Nov 27, 2023 20.47 20.68 20.37 20.55 19.64 11,316
Nov 24, 2023 20.30 20.54 20.30 20.51 19.60 2,763
Nov 22, 2023 20.32 20.32 20.30 20.30 19.40 813
Nov 21, 2023 20.20 20.54 20.14 20.14 19.25 19,391
Nov 20, 2023 20.00 20.29 20.00 20.14 19.25 3,244
Nov 17, 2023 20.44 20.54 20.44 20.54 19.63 1,057
Nov 16, 2023 20.29 20.29 19.65 20.27 19.37 8,202
Nov 15, 2023 19.97 20.16 19.75 20.14 19.25 2,433
Nov 14, 2023 19.65 20.10 19.41 19.91 19.03 6,554
Nov 13, 2023 19.48 19.48 19.20 19.28 18.43 3,140
Nov 10, 2023 19.23 19.45 18.95 19.20 18.35 13,608
Nov 9, 2023 19.45 19.45 19.00 19.41 18.55 3,245
Nov 8, 2023 19.39 19.54 18.92 19.51 18.64 4,166
Nov 7, 2023 19.55 19.65 19.11 19.53 18.66 5,650
Nov 6, 2023 19.96 19.96 19.11 19.60 18.73 13,048
Nov 3, 2023 19.84 19.84 19.84 19.84 18.96 826
Nov 2, 2023 19.35 19.48 19.14 19.47 18.61 4,182
Nov 1, 2023 18.70 19.34 18.70 18.80 17.97 3,729
Oct 31, 2023 18.30 18.67 18.20 18.66 17.83 1,771
Oct 30, 2023 18.05 18.20 17.91 18.18 17.37 10,659
Oct 27, 2023 18.65 18.65 18.18 18.35 17.53 2,964
Oct 26, 2023 18.75 18.86 18.64 18.69 17.86 2,360
Oct 25, 2023 18.61 18.71 18.61 18.71 17.88 3,519
Oct 24, 2023 18.66 19.00 18.66 19.00 18.16 894
Oct 23, 2023 19.30 19.35 18.60 19.09 18.24 7,603
Oct 20, 2023 19.40 19.67 19.21 19.40 18.54 9,076
Oct 19, 2023 19.67 19.67 19.28 19.60 18.73 7,587
Oct 18, 2023 19.41 19.77 19.25 19.69 18.82 11,585
Oct 17, 2023 19.39 19.74 19.39 19.74 18.86 10,354
Oct 16, 2023 19.20 19.60 19.20 19.51 18.64 6,917
Oct 13, 2023 19.30 19.57 19.10 19.10 18.25 3,659
Oct 12, 2023 19.50 19.50 19.00 19.00 18.16 4,854
Oct 11, 2023 19.69 19.69 18.90 19.23 18.38 4,022
Oct 10, 2023 19.20 19.22 18.62 18.77 17.94 6,642
Oct 9, 2023 18.10 19.47 17.93 19.47 18.61 32,523
Oct 6, 2023 17.96 17.96 17.75 17.75 16.96 40,863
Oct 5, 2023 18.26 18.76 17.88 18.08 17.28 9,488
Oct 4, 2023 18.45 19.00 18.24 18.32 17.51 7,490
Oct 3, 2023 19.08 19.08 18.23 18.59 17.77 11,575
Oct 2, 2023 19.90 19.90 18.26 19.11 18.26 17,838
Sep 29, 2023 20.21 20.21 19.81 19.86 18.98 7,115
Sep 28, 2023 0.51 Dividend
Sep 28, 2023 20.68 20.68 20.08 20.20 19.30 20,646
Sep 27, 2023 20.90 21.62 20.55 21.37 19.93 15,191
Sep 26, 2023 21.47 21.47 21.00 21.04 19.62 6,745
Sep 25, 2023 21.33 21.48 21.02 21.47 20.03 5,510
Sep 22, 2023 21.42 21.54 21.40 21.45 20.01 2,827
Sep 21, 2023 21.49 21.49 21.35 21.40 19.96 2,092
Sep 20, 2023 21.60 21.60 21.36 21.45 20.01 2,636
Sep 19, 2023 21.23 21.40 21.23 21.40 19.96 3,371
Sep 18, 2023 21.24 21.24 21.00 21.18 19.76 3,856
Sep 15, 2023 21.15 21.29 21.15 21.15 19.72 5,228
Sep 14, 2023 21.07 21.13 21.00 21.09 19.67 2,952
Sep 13, 2023 21.00 21.17 21.00 21.10 19.68 2,870
Sep 12, 2023 20.97 21.14 20.96 21.09 19.67 2,733
Sep 11, 2023 21.08 21.15 20.96 21.09 19.67 5,551
Sep 8, 2023 21.11 21.12 21.07 21.07 19.65 1,995
Sep 7, 2023 21.11 21.15 21.11 21.11 19.69 603
Sep 6, 2023 21.08 21.19 21.07 21.19 19.77 5,617
Sep 5, 2023 21.22 21.25 20.98 21.17 19.75 3,136
Sep 1, 2023 20.81 21.25 20.80 20.96 19.55 1,812
Aug 31, 2023 21.25 21.25 20.77 20.77 19.37 5,893
Aug 30, 2023 21.10 21.22 21.03 21.22 19.79 4,463
Aug 29, 2023 21.21 21.26 21.00 21.00 19.59 1,468
Aug 28, 2023 21.08 21.19 20.75 21.00 19.59 2,213
Aug 25, 2023 20.62 21.62 20.62 21.05 19.63 1,581
Aug 24, 2023 20.75 20.88 20.75 20.88 19.48 635
Aug 23, 2023 20.67 20.95 20.65 20.75 19.35 6,850
Aug 22, 2023 20.68 20.68 20.21 20.50 19.12 7,595
Aug 21, 2023 21.15 21.15 20.40 20.52 19.14 9,796
Aug 18, 2023 21.00 21.13 21.00 21.00 19.59 923
Aug 17, 2023 21.25 21.32 21.04 21.18 19.76 2,627
Aug 16, 2023 21.15 21.36 21.10 21.20 19.78 1,263
Aug 15, 2023 21.35 21.35 21.07 21.07 19.65 2,258
Aug 14, 2023 21.30 21.54 21.10 21.50 20.05 4,680
Aug 11, 2023 21.43 21.50 21.01 21.30 19.87 2,855
Aug 10, 2023 21.15 21.59 21.00 21.42 19.98 5,751
Aug 9, 2023 21.92 22.02 21.36 21.36 19.92 2,703
Aug 8, 2023 21.61 22.21 21.56 21.56 20.11 1,948
Aug 7, 2023 21.42 21.85 21.29 21.52 20.07 6,517
Aug 4, 2023 21.11 21.61 21.11 21.29 19.86 3,942
Aug 3, 2023 21.75 21.75 21.03 21.03 19.62 7,326
Aug 2, 2023 21.98 22.08 21.79 21.89 20.42 2,188
Aug 1, 2023 21.95 21.95 21.88 21.92 20.45 2,209
Jul 31, 2023 21.76 21.76 21.67 21.67 20.21 915
Jul 28, 2023 22.00 22.00 21.76 21.76 20.30 2,639
Jul 27, 2023 21.80 21.96 21.75 21.75 20.29 7,571
Jul 26, 2023 21.61 21.74 21.42 21.74 20.28 5,627
Jul 25, 2023 21.42 21.72 21.42 21.61 20.16 3,403
Jul 24, 2023 21.60 21.60 21.21 21.58 20.13 6,221
Jul 21, 2023 21.53 21.75 21.33 21.67 20.21 3,878
Jul 20, 2023 21.65 21.75 21.42 21.67 20.21 4,569
Jul 19, 2023 21.22 21.63 21.22 21.63 20.18 3,589
Jul 18, 2023 20.90 21.08 20.90 21.02 19.61 4,614
Jul 17, 2023 21.25 21.25 20.50 20.76 19.36 10,874
Jul 14, 2023 21.30 21.40 21.20 21.25 19.82 3,611
Jul 13, 2023 21.20 21.31 21.20 21.30 19.87 2,205
Jul 12, 2023 21.42 21.42 21.00 21.15 19.73 3,799
Jul 11, 2023 21.65 21.65 21.12 21.27 19.84 5,344
Jul 10, 2023 21.50 21.50 21.17 21.20 19.77 2,981
Jul 7, 2023 21.37 21.85 21.35 21.35 19.91 4,388
Jul 6, 2023 21.12 21.88 21.12 21.36 19.93 2,827
Jul 5, 2023 21.46 21.46 20.93 21.25 19.82 14,355
Jul 3, 2023 21.76 21.76 21.55 21.55 20.10 677
Jun 30, 2023 21.92 21.92 21.55 21.55 20.10 3,902
Jun 29, 2023 0.51 Dividend
Jun 29, 2023 21.66 21.92 21.66 21.92 20.45 466
Jun 28, 2023 21.85 22.25 21.84 22.00 20.04 2,371
Jun 27, 2023 21.80 22.00 21.80 21.85 19.91 1,126
Jun 26, 2023 21.70 22.00 21.70 21.80 19.86 3,606
Jun 23, 2023 22.07 22.11 21.55 21.75 19.81 3,311
Jun 22, 2023 21.60 22.05 21.60 21.83 19.89 12,288
Jun 21, 2023 21.59 21.88 21.59 21.88 19.93 1,602
Jun 20, 2023 21.95 21.95 21.69 21.69 19.76 2,438
Jun 16, 2023 21.70 21.93 21.70 21.93 19.98 1,677
Jun 15, 2023 21.82 21.94 21.73 21.80 19.86 2,427
Jun 14, 2023 21.94 21.99 21.82 21.82 19.88 2,854
Jun 13, 2023 22.04 22.06 21.55 21.82 19.88 4,270
Jun 12, 2023 21.67 21.94 21.55 21.94 19.99 3,899
Jun 9, 2023 21.35 21.55 21.35 21.55 19.63 748
Jun 8, 2023 21.63 21.85 21.35 21.35 19.45 2,806
Jun 7, 2023 21.55 21.55 21.53 21.53 19.61 1,237
Jun 6, 2023 21.75 22.06 21.75 21.80 19.86 3,233
Jun 5, 2023 21.75 21.86 21.75 21.79 19.85 1,346
Jun 2, 2023 20.78 21.64 20.78 21.25 19.36 6,389
Jun 1, 2023 20.66 20.96 20.66 20.96 19.09 1,360

Related Tickers

PMT-PA PennyMac Mortgage Investment Trust
23.30
+0.06%
 
EFC-PA Ellington Financial Inc.
24.51
+0.37%
 
EFC-PB Ellington Financial Inc.
21.63
+1.12%
 
MITT-PA AG Mortgage Investment Trust, Inc.
19.66
-0.02%
 
CIM-PA Chimera Investment Corporation
21.32
-0.19%
 
MITT-PC AG Mortgage Investment Trust, Inc.
24.07
-0.04%
 
IVR-PB Invesco Mortgage Capital Inc.
24.80
-0.40%
 
TWO-PA Two Harbors Investment Corp.
23.40
+0.43%
 
FBRT-PE Franklin BSP Realty Trust, Inc.
21.48
+3.07%
 
MITT-PB AG Mortgage Investment Trust, Inc.
18.95
+0.11%