Dark

CHMI
CHERRY HILL MORTGAGE INVESTMENT CORPORATION
stock NYSE

Market Open

Sep 3, 2025 2:24:12 PM EDT

2.88USD+0.524%(+0.02)144,827

2.87Bid 2.88Ask 0.01Spread

Pre-market

Sep 2, 2025 9:13:30 AM EDT

2.83USD-1.049%(-0.03)0

After-hours

Aug 29, 2025 4:30:30 PM EDT

2.92USD+1.565%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-03	2.8700	2.8800	2.8600	2.8800	+0.699%	144,827	0.000%
2025-09-02	2.8500	2.8700	2.8200	2.8600	-0.348%	315,522	+0.699%
2025-08-29	2.8800	2.8942	2.8450	2.8700	0.000%	264,033	+0.348%
2025-08-28	2.9100	2.9100	2.8600	2.8700	-0.347%	198,734	+0.348%
2025-08-27	2.9000	2.9199	2.8650	2.8800	-0.690%	184,363	0.000%
2025-08-26	2.8800	2.9100	2.8700	2.9000	0.000%	241,202	-0.690%
2025-08-25	2.9000	2.9250	2.8700	2.9000	-0.685%	270,457	-0.690%
2025-08-22	2.9200	2.9700	2.8700	2.9200	+1.038%	228,766	-1.370%
2025-08-21	2.9600	2.9786	2.8850	2.8900	-1.701%	226,528	-0.346%
2025-08-20	2.9200	2.9400	2.8800	2.9400	+1.379%	225,606	-2.041%
2025-08-19	2.8900	2.9500	2.8800	2.9000	+1.045%	201,924	-0.690%
2025-08-18	2.9800	2.9999	2.8700	2.8700	-4.333%	352,153	+0.348%
2025-08-15	2.9600	3.0000	2.9300	3.0000	+2.041%	188,819	-4.000%
2025-08-14	2.9300	2.9700	2.8400	2.9400	-0.339%	267,785	-2.041%
2025-08-13	2.8900	2.9600	2.8400	2.9500	+2.431%	217,125	-2.373%
2025-08-12	2.8700	2.9000	2.8600	2.8800	+1.408%	116,809	0.000%
2025-08-11	2.8500	2.8800	2.8317	2.8400	-0.351%	150,040	+1.408%
2025-08-08	2.7000	2.9300	2.6800	2.8500	+2.151%	295,290	+1.053%
2025-08-07	2.9000	2.9099	2.7800	2.7900	-3.460%	203,838	+3.226%
2025-08-06	2.8400	2.9000	2.8300	2.8900	+1.404%	283,695	-0.346%
2025-08-05	2.7900	2.8500	2.7689	2.8500	+3.261%	295,519	+1.053%
2025-08-04	2.7200	2.7900	2.7100	2.7600	+1.845%	213,734	+4.348%
2025-08-01	2.7400	2.7800	2.6810	2.7100	-2.518%	220,872	+6.273%
2025-07-31	2.7200	2.8000	2.6700	2.7800	+3.346%	445,528	+3.597%
2025-07-30	2.6700	2.7400	2.6600	2.6900	+1.128%	259,287	+7.063%
2025-07-29	2.6900	2.6900	2.6400	2.6600	-1.115%	315,386	+8.271%
2025-07-28	2.7500	2.7500	2.6700	2.6900	-0.370%	249,938	+7.063%
2025-07-25	2.6800	2.7000	2.6608	2.7000	+0.746%	107,633	+6.667%
2025-07-24	2.6500	2.7400	2.6500	2.6800	0.000%	209,837	+7.463%
2025-07-23	2.6500	2.7099	2.6500	2.6800	+1.515%	206,391	+7.463%
2025-07-22	2.6200	2.6800	2.6000	2.6400	+0.763%	263,995	+9.091%
2025-07-21	2.6600	2.6853	2.6100	2.6200	-0.380%	241,702	+9.924%
2025-07-18	2.6700	2.6958	2.6100	2.6300	-1.128%	269,470	+9.506%
2025-07-17	2.7100	2.7100	2.5000	2.6600	-1.481%	698,877	+8.271%
2025-07-16	2.6900	2.7100	2.6705	2.7000	+0.372%	178,128	+6.667%
2025-07-15	2.7400	2.7400	2.6800	2.6900	-1.465%	180,299	+7.063%
2025-07-14	2.7800	2.7800	2.7300	2.7300	-2.151%	132,061	+5.495%
2025-07-11	2.8200	2.8200	2.7600	2.7900	-0.357%	125,255	+3.226%
2025-07-10	2.8100	2.8200	2.7847	2.8000	-0.709%	169,808	+2.857%
2025-07-09	2.7800	2.8200	2.7500	2.8200	+2.545%	207,632	+2.128%
2025-07-08	2.7400	2.8100	2.7400	2.7500	+0.733%	210,679	+4.727%
2025-07-07	2.8100	2.8600	2.7300	2.7300	-3.873%	275,260	+5.495%
2025-07-03	2.7600	2.8499	2.7600	2.8400	+2.527%	153,960	+1.408%
2025-07-02	2.7000	2.7700	2.7000	2.7700	+3.358%	368,026	+3.971%
2025-07-01	2.7300	2.7894	2.6800	2.6800	-1.832%	495,035	+7.463%
2025-06-30	2.8500	2.8700	2.7200	2.7300	-9.901%	789,677	+5.495%
2025-06-27	3.0200	3.0300	2.9800	3.0300	+1.678%	808,396	-4.950%
2025-06-26	3.0000	3.0100	2.9500	2.9800	-0.334%	374,761	-3.356%
2025-06-25	2.9800	3.0100	2.9346	2.9900	+0.673%	406,178	-3.679%
2025-06-24	2.9900	3.0100	2.9500	2.9700	-0.336%	675,606	-3.030%
2025-06-23	2.9700	2.9900	2.9070	2.9800	+1.017%	488,120	-3.356%
2025-06-20	2.9500	2.9899	2.9300	2.9500	+1.027%	255,252	-2.373%
2025-06-18	2.9000	2.9600	2.8700	2.9200	+0.690%	238,688	-1.370%
2025-06-17	2.9700	2.9700	2.8800	2.9000	-1.361%	318,939	-0.690%
2025-06-16	2.9800	2.9800	2.9400	2.9400	-0.339%	201,375	-2.041%
2025-06-13	2.9900	2.9900	2.9400	2.9500	-1.007%	202,501	-2.373%
2025-06-12	2.9900	2.9900	2.9700	2.9800	+0.337%	103,024	-3.356%
2025-06-11	3.0200	3.0369	2.9700	2.9700	-1.000%	141,541	-3.030%
2025-06-10	2.9800	3.0000	2.9500	3.0000	+1.010%	230,810	-4.000%
2025-06-09	3.0000	3.0100	2.9700	2.9700	-0.336%	220,034	-3.030%
2025-06-06	3.0000	3.0000	2.9600	2.9800	+0.337%	121,381	-3.356%
2025-06-05	2.9600	2.9800	2.9400	2.9700	+0.678%	122,725	-3.030%
2025-06-04	2.9600	2.9600	2.9400	2.9500	-0.338%	85,908	-2.373%
2025-06-03	2.9500	2.9800	2.9363	2.9600	+0.339%	170,236	-2.703%
2025-06-02	2.9600	2.9650	2.9300	2.9500	-0.338%	92,047	-2.373%
2025-05-30	2.9400	2.9700	2.9300	2.9600	+0.339%	132,959	-2.703%
2025-05-29	2.9800	2.9800	2.9350	2.9500	-0.338%	141,307	-2.373%
2025-05-28	2.9700	3.0000	2.9300	2.9600	-1.333%	226,929	-2.703%
2025-05-27	3.0100	3.0100	2.9500	3.0000	+0.671%	206,337	-4.000%
2025-05-23	2.9700	2.9999	2.9300	2.9800	0.000%	157,276	-3.356%
2025-05-22	3.0100	3.0200	2.9300	2.9800	+1.017%	274,491	-3.356%
2025-05-21	3.0500	3.0600	2.9100	2.9500	-3.909%	404,192	-2.373%
2025-05-20	3.0600	3.0800	3.0300	3.0700	+0.656%	116,514	-6.189%
2025-05-19	3.0500	3.0900	3.0300	3.0500	-0.974%	197,725	-5.574%
2025-05-16	3.0800	3.1050	3.0650	3.0800	+0.326%	126,010	-6.494%
2025-05-15	3.0800	3.1150	3.0400	3.0700	-0.325%	132,365	-6.189%
2025-05-14	3.1500	3.1500	3.0500	3.0800	-1.597%	160,809	-6.494%
2025-05-13	3.1400	3.1400	3.0600	3.1300	+1.954%	155,519	-7.987%
2025-05-12	3.2300	3.3100	2.9500	3.0700	-0.325%	424,368	-6.189%
2025-05-09	3.0600	3.1400	3.0500	3.0800	+1.650%	153,985	-6.494%
2025-05-08	2.9900	3.0900	2.9836	3.0300	+2.712%	171,686	-4.950%
2025-05-07	2.9800	3.0200	2.9300	2.9500	+0.340%	232,735	-2.373%
2025-05-06	2.9900	3.0200	2.9100	2.9400	-1.672%	147,883	-2.041%
2025-05-05	3.0300	3.0300	2.9300	2.9900	-0.664%	158,931	-3.679%
2025-05-02	3.0000	3.0100	2.9350	3.0100	+2.034%	221,714	-4.319%
2025-05-01	3.0000	3.0400	2.9350	2.9500	-2.318%	145,499	-2.373%
2025-04-30	2.9800	3.0350	2.9000	3.0200	+2.027%	350,237	-4.636%
2025-04-29	2.8200	3.0200	2.7800	2.9600	+5.338%	316,609	-2.703%
2025-04-28	2.7100	2.8480	2.7100	2.8100	+3.690%	167,916	+2.491%
2025-04-25	2.6800	2.7500	2.6400	2.7100	+1.119%	277,820	+6.273%
2025-04-24	2.7500	2.7550	2.6800	2.6800	-1.832%	328,068	+7.463%
2025-04-23	2.8400	2.8700	2.7108	2.7300	-1.799%	274,692	+5.495%
2025-04-22	2.6800	2.7800	2.6800	2.7800	+6.107%	236,169	+3.597%
2025-04-21	2.6800	2.7000	2.5995	2.6200	-3.676%	218,689	+9.924%
2025-04-17	2.6700	2.7253	2.6350	2.7200	+1.493%	123,466	+5.882%
2025-04-16	2.6900	2.7300	2.6400	2.6800	-0.741%	204,682	+7.463%
2025-04-15	2.6800	2.7600	2.6600	2.7000	+0.746%	305,660	+6.667%
2025-04-14	2.5400	2.7100	2.5400	2.6800	+8.943%	717,999	+7.463%
2025-04-11	2.4500	2.4771	2.3400	2.4600	+0.408%	485,200	+17.073%
2025-04-10	2.6500	2.6839	2.4500	2.4500	-9.259%	392,102	+17.551%
2025-04-09	2.6300	2.7300	2.4600	2.7000	+4.247%	957,148	+6.667%
2025-04-08	2.7600	2.8600	2.5700	2.5900	-2.264%	567,317	+11.197%
2025-04-07	2.7000	2.9250	2.6000	2.6500	-7.986%	723,006	+8.679%
2025-04-04	3.0500	3.0900	2.8400	2.8800	-7.395%	734,135	0.000%
2025-04-03	3.1500	3.1900	3.0600	3.1100	-2.813%	487,538	-7.395%
2025-04-02	3.2400	3.2550	3.1800	3.2000	-1.840%	301,707	-10.000%
2025-04-01	3.3000	3.3289	3.2400	3.2600	-1.212%	316,181	-11.656%
2025-03-31	3.3200	3.4400	3.2506	3.3000	-4.070%	394,476	-12.727%
2025-03-28	3.5700	3.5750	3.4300	3.4400	-3.371%	565,860	-16.279%
2025-03-27	3.6000	3.6000	3.5200	3.5600	0.000%	545,626	-19.101%
2025-03-26	3.6100	3.6150	3.5170	3.5600	-1.111%	400,994	-19.101%
2025-03-25	3.6600	3.6600	3.5950	3.6000	-1.639%	317,260	-20.000%
2025-03-24	3.6200	3.6700	3.5600	3.6600	+1.667%	295,409	-21.311%
2025-03-21	3.6000	3.6000	3.5400	3.6000	+0.279%	183,545	-20.000%
2025-03-20	3.6400	3.6463	3.5550	3.5900	-0.829%	246,360	-19.777%
2025-03-19	3.6400	3.6550	3.5800	3.6200	+0.277%	341,194	-20.442%
2025-03-18	3.5900	3.6700	3.5800	3.6100	-0.276%	591,172	-20.222%
2025-03-17	3.6000	3.6426	3.5450	3.6200	+0.556%	366,991	-20.442%
2025-03-14	3.5300	3.6000	3.5000	3.6000	+2.857%	306,745	-20.000%
2025-03-13	3.5100	3.5100	3.4300	3.5000	+0.865%	379,821	-17.714%
2025-03-12	3.4700	3.4750	3.3700	3.4700	+1.166%	265,628	-17.003%
2025-03-11	3.4800	3.5300	3.3400	3.4300	-1.437%	523,657	-16.035%
2025-03-10	3.5200	3.5900	3.4800	3.4800	-2.793%	241,773	-17.241%
2025-03-07	3.4300	3.5950	3.3750	3.5800	+6.866%	401,668	-19.553%
2025-03-06	3.4400	3.4400	3.3500	3.3500	-2.332%	132,963	-14.030%
2025-03-05	3.4200	3.4800	3.4000	3.4300	+1.479%	240,775	-16.035%
2025-03-04	3.3600	3.4250	3.3300	3.3800	-0.588%	177,169	-14.793%
2025-03-03	3.5400	3.5589	3.4000	3.4000	-3.683%	231,692	-15.294%
2025-02-28	3.5400	3.5450	3.3900	3.5300	0.000%	403,971	-18.414%
2025-02-27	3.5900	3.6000	3.5300	3.5300	-1.397%	156,865	-18.414%
2025-02-26	3.6200	3.6311	3.5450	3.5800	-1.105%	185,302	-19.553%
2025-02-25	3.6400	3.6800	3.6200	3.6200	-0.549%	413,611	-20.442%
2025-02-24	3.6500	3.6800	3.6100	3.6400	-1.087%	229,956	-20.879%
2025-02-21	3.6500	3.6800	3.6100	3.6800	+1.377%	151,051	-21.739%
2025-02-20	3.6400	3.6550	3.6050	3.6300	0.000%	242,391	-20.661%
2025-02-19	3.5500	3.6400	3.5300	3.6300	+1.966%	301,391	-20.661%
2025-02-18	3.5400	3.5900	3.5400	3.5600	0.000%	266,458	-19.101%
2025-02-14	3.5300	3.5794	3.5100	3.5600	+2.006%	173,579	-19.101%
2025-02-13	3.4400	3.5000	3.4200	3.4900	+1.453%	294,483	-17.479%
2025-02-12	3.3800	3.4400	3.3550	3.4400	+0.880%	307,205	-16.279%
2025-02-11	3.4000	3.4291	3.3701	3.4100	-0.583%	231,504	-15.543%
2025-02-10	3.4100	3.4300	3.3100	3.4300	+1.180%	237,453	-16.035%
2025-02-07	3.4900	3.4900	3.3800	3.3900	-2.865%	272,789	-15.044%
2025-02-06	3.4500	3.5200	3.4400	3.4900	+1.453%	289,320	-17.479%
2025-02-05	3.3200	3.4400	3.3100	3.4400	+3.614%	354,897	-16.279%
2025-02-04	3.3000	3.3500	3.2400	3.3200	+1.220%	355,724	-13.253%
2025-02-03	3.2900	3.2900	3.2000	3.2800	-0.304%	258,891	-12.195%
2025-01-31	3.2500	3.3300	3.2000	3.2900	+1.543%	413,024	-12.462%
2025-01-30	3.1100	3.2500	3.1100	3.2400	+4.180%	294,247	-11.111%
2025-01-29	3.1800	3.1800	3.0700	3.1100	-1.893%	210,938	-7.395%
2025-01-28	3.1400	3.2000	3.1309	3.1700	+1.278%	156,480	-9.148%
2025-01-27	3.0800	3.1400	3.0800	3.1300	+0.968%	207,348	-7.987%
2025-01-24	3.1000	3.1000	3.0300	3.1000	+1.639%	294,958	-7.097%
2025-01-23	3.0400	3.0705	3.0050	3.0500	+1.329%	253,138	-5.574%
2025-01-22	2.9900	3.0400	2.9500	3.0100	+0.333%	278,994	-4.319%
2025-01-21	3.0200	3.0300	2.9500	3.0000	0.000%	264,103	-4.000%
2025-01-17	2.9400	3.0000	2.9326	3.0000	+3.093%	293,787	-4.000%
2025-01-16	2.8100	2.9200	2.8100	2.9100	+3.559%	175,776	-1.031%
2025-01-15	2.7900	2.8600	2.7892	2.8100	+1.812%	182,624	+2.491%
2025-01-14	2.7700	2.7922	2.7300	2.7600	+0.364%	125,884	+4.348%
2025-01-13	2.7600	2.8299	2.6700	2.7500	0.000%	250,041	+4.727%
2025-01-10	2.7800	2.7900	2.7300	2.7500	-1.434%	252,212	+4.727%
2025-01-08	2.8500	2.8650	2.7500	2.7900	-2.105%	325,769	+3.226%
2025-01-07	2.9300	2.9500	2.8050	2.8500	-1.384%	436,297	+1.053%
2025-01-06	2.7000	2.9300	2.7000	2.8900	+10.305%	1,362,980	-0.346%
2025-01-03	2.6200	2.6500	2.5850	2.6200	0.000%	295,261	+9.924%
2025-01-02	2.6800	2.6800	2.5900	2.6200	-0.758%	362,099	+9.924%
2024-12-31	2.6100	2.6700	2.5700	2.6400	-4.348%	1,254,853	+9.091%
2024-12-30	2.8500	2.8563	2.7599	2.7600	-1.779%	766,522	+4.348%
2024-12-27	2.6900	2.8800	2.6700	2.8100	+4.074%	1,112,897	+2.491%
2024-12-26	2.6400	2.7000	2.6100	2.7000	+3.053%	341,964	+6.667%
2024-12-24	2.5700	2.6288	2.5600	2.6200	+1.550%	194,208	+9.924%
2024-12-23	2.5800	2.6299	2.5600	2.5800	0.000%	386,670	+11.628%
2024-12-20	2.5300	2.5800	2.5300	2.5800	+1.575%	438,082	+11.628%
2024-12-19	2.5600	2.6050	2.5100	2.5400	+0.794%	405,202	+13.386%
2024-12-18	2.6300	2.6300	2.5200	2.5200	-2.703%	372,829	+14.286%
2024-12-17	2.6500	2.6750	2.5900	2.5900	-2.264%	449,724	+11.197%
2024-12-16	2.6600	2.6800	2.6500	2.6500	-0.376%	207,345	+8.679%
2024-12-13	2.6300	2.6600	2.6100	2.6600	+1.916%	268,165	+8.271%
2024-12-12	2.6500	2.6599	2.6000	2.6100	-1.509%	247,441	+10.345%
2024-12-11	2.6700	2.6848	2.6500	2.6500	-0.376%	131,277	+8.679%
2024-12-10	2.7100	2.7100	2.6300	2.6600	-1.845%	189,031	+8.271%
2024-12-09	2.6900	2.7400	2.6900	2.7100	+0.743%	208,824	+6.273%
2024-12-06	2.6400	2.6900	2.6350	2.6900	+1.894%	353,609	+7.063%
2024-12-05	2.6500	2.7100	2.6250	2.6400	0.000%	178,111	+9.091%
2024-12-04	2.6200	2.6700	2.6200	2.6400	+0.380%	150,457	+9.091%
2024-12-03	2.7000	2.7200	2.6300	2.6300	-1.498%	260,967	+9.506%
2024-12-02	2.7500	2.7800	2.6700	2.6700	-3.610%	462,007	+7.865%
2024-11-29	2.7300	2.7700	2.7100	2.7700	+2.593%	125,724	+3.971%
2024-11-27	2.7000	2.7400	2.6900	2.7000	0.000%	190,181	+6.667%
2024-11-26	2.6800	2.7100	2.6400	2.7000	+0.746%	229,952	+6.667%
2024-11-25	2.5900	2.7050	2.5900	2.6800	+5.098%	369,080	+7.463%
2024-11-22	2.5500	2.6300	2.5000	2.5500	+0.394%	396,700	+12.941%
2024-11-21	2.6000	2.6100	2.5100	2.5400	-2.308%	459,966	+13.386%
2024-11-20	2.6500	2.6596	2.6000	2.6000	-2.256%	285,740	+10.769%
2024-11-19	2.6800	2.7000	2.6500	2.6600	-0.746%	264,587	+8.271%
2024-11-18	2.7900	2.8000	2.6700	2.6800	-1.832%	506,633	+7.463%
2024-11-15	2.7800	2.8000	2.7100	2.7300	-2.151%	483,593	+5.495%
2024-11-14	2.8500	2.8800	2.7600	2.7900	-2.448%	412,191	+3.226%
2024-11-13	3.1496	3.1496	2.8600	2.8600	-10.063%	778,719	+0.699%
2024-11-12	3.2300	3.2300	3.1500	3.1800	-1.548%	301,927	-9.434%
2024-11-11	3.2500	3.3000	3.2200	3.2300	-0.615%	186,093	-10.836%
2024-11-08	3.2400	3.3000	3.2200	3.2500	+0.619%	290,173	-11.385%
2024-11-07	3.2500	3.2595	3.2200	3.2300	-0.920%	186,115	-10.836%
2024-11-06	3.3000	3.3000	3.2100	3.2600	+0.308%	293,831	-11.656%
2024-11-05	3.2500	3.2694	3.2500	3.2500	0.000%	108,376	-11.385%
2024-11-04	3.2600	3.3100	3.2500	3.2500	-0.307%	122,939	-11.385%
2024-11-01	3.3500	3.3996	3.2600	3.2600	-2.976%	195,168	-11.656%
2024-10-31	3.3700	3.4100	3.3162	3.3600	+0.901%	258,154	-14.286%
2024-10-30	3.2800	3.3700	3.2700	3.3300	+1.835%	188,394	-13.514%
2024-10-29	3.3500	3.3550	3.2600	3.2700	-2.388%	163,730	-11.927%
2024-10-28	3.4100	3.4150	3.3201	3.3500	-1.180%	187,735	-14.030%
2024-10-25	3.4100	3.4200	3.3800	3.3900	-0.587%	74,138	-15.044%
2024-10-24	3.3900	3.4298	3.3900	3.4100	+0.294%	96,801	-15.543%
2024-10-23	3.4200	3.4200	3.3800	3.4000	-0.293%	139,175	-15.294%
2024-10-22	3.4400	3.4400	3.4100	3.4100	-0.583%	85,913	-15.543%
2024-10-21	3.4600	3.4791	3.4200	3.4300	-1.153%	120,917	-16.035%
2024-10-18	3.4900	3.4900	3.4601	3.4700	0.000%	80,104	-17.003%
2024-10-17	3.4600	3.5000	3.4400	3.4700	-0.287%	151,226	-17.003%
2024-10-16	3.4400	3.4800	3.4200	3.4800	+1.754%	114,983	-17.241%
2024-10-15	3.4200	3.4400	3.4000	3.4200	+0.588%	155,896	-15.789%
2024-10-14	3.4200	3.4400	3.3900	3.4000	-0.293%	107,650	-15.294%
2024-10-11	3.4200	3.4300	3.3900	3.4100	-0.292%	110,734	-15.543%
2024-10-10	3.4300	3.4300	3.4100	3.4200	-0.581%	99,820	-15.789%
2024-10-09	3.4700	3.4700	3.4200	3.4400	+0.585%	152,800	-16.279%
2024-10-08	3.4100	3.4400	3.3700	3.4200	+0.588%	147,230	-15.789%
2024-10-07	3.4200	3.4200	3.3700	3.4000	-0.585%	280,523	-15.294%
2024-10-04	3.4600	3.4600	3.4000	3.4200	-0.292%	280,678	-15.789%
2024-10-03	3.4400	3.4500	3.4300	3.4300	-0.580%	184,114	-16.035%
2024-10-02	3.4500	3.4864	3.4400	3.4500	0.000%	167,401	-16.522%
2024-10-01	3.5400	3.5950	3.4400	3.4500	-4.959%	504,114	-16.522%
2024-09-30	3.6400	3.6700	3.5600	3.6300	-3.968%	437,674	-20.661%
2024-09-27	3.7600	3.7800	3.7300	3.7800	+1.070%	514,398	-23.810%
2024-09-26	3.7000	3.7400	3.6900	3.7400	+1.355%	185,448	-22.995%
2024-09-25	3.7200	3.7700	3.6706	3.6900	0.000%	226,129	-21.951%
2024-09-24	3.7300	3.7350	3.6700	3.6900	-0.539%	477,832	-21.951%
2024-09-23	3.8000	3.8100	3.7000	3.7100	-2.111%	277,227	-22.372%
2024-09-20	3.7400	3.8000	3.7000	3.7900	+1.882%	394,571	-24.011%
2024-09-19	3.7300	3.7700	3.6800	3.7200	+1.087%	410,397	-22.581%
2024-09-18	3.6700	3.7600	3.6500	3.6800	+0.822%	379,749	-21.739%
2024-09-17	3.6100	3.7450	3.6100	3.6500	+1.955%	683,101	-21.096%
2024-09-16	3.5200	3.6300	3.5200	3.5800	+1.130%	336,554	-19.553%
2024-09-13	3.5000	3.5500	3.5000	3.5400	+1.143%	180,455	-18.644%
2024-09-12	3.4800	3.5050	3.4750	3.5000	+0.865%	95,961	-17.714%
2024-09-11	3.4800	3.5000	3.4500	3.4700	-0.287%	117,078	-17.003%
2024-09-10	3.4600	3.5000	3.4600	3.4800	0.000%	52,094	-17.241%
2024-09-09	3.4900	3.4900	3.4600	3.4800	-0.571%	158,737	-17.241%
2024-09-06	3.5400	3.5400	3.4720	3.5000	-0.850%	138,454	-17.714%
2024-09-05	3.5400	3.5700	3.4950	3.5300	-0.843%	258,961	-18.414%
2024-09-04	3.5500	3.5900	3.5450	3.5600	+0.282%	75,791	-19.101%
2024-09-03	3.5000	3.5600	3.5000	3.5500	+0.567%	185,545	-18.873%
2024-08-30	3.5100	3.5400	3.5000	3.5300	+0.284%	78,436	-18.414%
2024-08-29	3.5500	3.5600	3.5100	3.5200	-0.565%	95,519	-18.182%
2024-08-28	3.5600	3.5800	3.5300	3.5400	-0.282%	78,374	-18.644%
2024-08-27	3.5500	3.5700	3.5416	3.5500	0.000%	92,937	-18.873%
2024-08-26	3.5200	3.5800	3.5200	3.5500	+0.567%	78,694	-18.873%
2024-08-23	3.5000	3.6000	3.5000	3.5300	+0.857%	132,699	-18.414%
2024-08-22	3.5600	3.5800	3.5000	3.5000	-1.685%	94,996	-17.714%
2024-08-21	3.5500	3.5600	3.5000	3.5600	+0.565%	127,522	-19.101%
2024-08-20	3.5300	3.5700	3.5000	3.5400	+0.568%	163,090	-18.644%
2024-08-19	3.5300	3.5600	3.5000	3.5200	+0.571%	139,544	-18.182%
2024-08-16	3.5500	3.6000	3.5000	3.5000	-2.235%	156,308	-17.714%
2024-08-15	3.5700	3.5800	3.5200	3.5800	+0.845%	109,126	-19.553%
2024-08-14	3.5900	3.5900	3.5147	3.5500	-0.281%	103,120	-18.873%
2024-08-13	3.5300	3.5700	3.5005	3.5600	+0.850%	104,055	-19.101%
2024-08-12	3.5700	3.5700	3.5000	3.5300	-0.282%	128,284	-18.414%
2024-08-09	3.6000	3.6100	3.4794	3.5400	-2.747%	335,355	-18.644%
2024-08-08	3.6500	3.6600	3.6400	3.6400	-0.274%	110,659	-20.879%
2024-08-07	3.6500	3.6600	3.6100	3.6500	+1.389%	110,497	-21.096%
2024-08-06	3.5900	3.6550	3.5700	3.6000	+0.279%	218,055	-20.000%
2024-08-05	3.6000	3.6400	3.3900	3.5900	-4.267%	294,605	-19.777%
2024-08-02	3.7500	3.7800	3.7200	3.7500	-0.794%	141,514	-23.200%
2024-08-01	3.8100	3.8250	3.6900	3.7800	-1.305%	149,439	-23.810%
2024-07-31	3.8800	3.8800	3.7720	3.8300	+0.525%	200,764	-24.804%
2024-07-30	3.7500	3.8100	3.7350	3.8100	+2.695%	201,537	-24.409%
2024-07-29	3.7600	3.7673	3.6600	3.7100	-1.067%	125,355	-22.372%
2024-07-26	3.7800	3.7800	3.7200	3.7500	+0.536%	74,511	-23.200%
2024-07-25	3.7400	3.7500	3.6600	3.7300	+0.811%	68,921	-22.788%
2024-07-24	3.8100	3.8300	3.6450	3.7000	-3.394%	196,340	-22.162%
2024-07-23	3.8400	3.8600	3.7900	3.8300	-0.519%	98,981	-24.804%
2024-07-22	3.8300	3.8500	3.7700	3.8500	+1.316%	136,612	-25.195%
2024-07-19	3.8100	3.8500	3.8000	3.8000	-0.524%	53,564	-24.211%
2024-07-18	3.9100	3.9300	3.8200	3.8200	-1.799%	124,141	-24.607%
2024-07-17	3.8700	3.9500	3.8700	3.8900	0.000%	183,805	-25.964%
2024-07-16	3.8300	3.8900	3.8250	3.8900	+1.567%	118,374	-25.964%
2024-07-15	3.8000	3.8750	3.8000	3.8300	+1.055%	240,073	-24.804%
2024-07-12	3.7000	3.8000	3.7000	3.7900	+2.432%	92,445	-24.011%
2024-07-11	3.6900	3.7400	3.6700	3.7000	+1.370%	144,478	-22.162%
2024-07-10	3.6400	3.6600	3.6200	3.6500	+0.275%	128,630	-21.096%
2024-07-09	3.6600	3.6700	3.5900	3.6400	-0.274%	141,874	-20.879%
2024-07-08	3.6500	3.6700	3.6300	3.6500	0.000%	168,610	-21.096%
2024-07-05	3.6600	3.6750	3.5900	3.6500	-0.273%	114,045	-21.096%
2024-07-03	3.6500	3.6700	3.6400	3.6600	+0.826%	63,626	-21.311%
2024-07-02	3.5900	3.6400	3.5700	3.6300	+1.114%	134,343	-20.661%
2024-07-01	3.6500	3.6900	3.5800	3.5900	-1.102%	181,169	-19.777%
2024-06-28	3.6700	3.7300	3.6200	3.6300	-6.684%	312,003	-20.661%
2024-06-27	3.9400	3.9400	3.8300	3.8900	-2.015%	360,067	-25.964%
2024-06-26	3.9500	3.9900	3.8900	3.9700	+2.057%	288,011	-27.456%
2024-06-25	3.9600	3.9700	3.8900	3.8900	-1.269%	307,742	-25.964%
2024-06-24	3.9500	3.9600	3.9200	3.9400	+0.510%	216,640	-26.904%
2024-06-21	3.9600	3.9600	3.9099	3.9200	+0.513%	302,510	-26.531%
2024-06-20	3.8800	3.9500	3.8500	3.9000	+1.828%	300,936	-26.154%
2024-06-18	3.8500	3.8700	3.8100	3.8300	+0.262%	307,901	-24.804%
2024-06-17	3.8500	3.8500	3.8100	3.8200	-0.521%	123,831	-24.607%
2024-06-14	3.7900	3.8500	3.7800	3.8400	+1.857%	236,200	-25.000%
2024-06-13	3.7800	3.7986	3.7100	3.7700	+0.802%	89,032	-23.607%
2024-06-12	3.7200	3.8500	3.7096	3.7400	+1.907%	307,221	-22.995%
2024-06-11	3.7400	3.7400	3.6500	3.6700	+0.548%	101,193	-21.526%
2024-06-10	3.6700	3.7000	3.6500	3.6500	-1.351%	109,806	-21.096%
2024-06-07	3.7100	3.7300	3.6800	3.7000	-1.070%	76,483	-22.162%
2024-06-06	3.7500	3.7500	3.7200	3.7400	-0.267%	55,828	-22.995%
2024-06-05	3.7000	3.7500	3.6805	3.7500	+1.626%	122,628	-23.200%
2024-06-04	3.6600	3.7100	3.6600	3.6900	-0.806%	64,160	-21.951%
2024-06-03	3.6900	3.7200	3.6500	3.7200	+2.762%	170,826	-22.581%
2024-05-31	3.6300	3.6400	3.6000	3.6200	+0.556%	71,891	-20.442%
2024-05-30	3.6000	3.6100	3.5500	3.6000	+1.408%	96,948	-20.000%
2024-05-29	3.6400	3.6400	3.5300	3.5500	-2.473%	153,391	-18.873%
2024-05-28	3.6800	3.7300	3.6200	3.6400	-1.087%	169,116	-20.879%
2024-05-24	3.6400	3.6897	3.6200	3.6800	+1.099%	49,577	-21.739%
2024-05-23	3.7200	3.7200	3.6300	3.6400	-1.887%	105,647	-20.879%
2024-05-22	3.7100	3.7400	3.6700	3.7100	0.000%	76,892	-22.372%
2024-05-21	3.7200	3.7400	3.6800	3.7100	-0.269%	77,118	-22.372%
2024-05-20	3.7000	3.7400	3.6950	3.7200	+0.541%	119,231	-22.581%
2024-05-17	3.6700	3.7300	3.6400	3.7000	+1.093%	232,190	-22.162%
2024-05-16	3.6200	3.6800	3.6200	3.6600	+0.826%	185,147	-21.311%
2024-05-15	3.6300	3.6400	3.6100	3.6300	0.000%	104,333	-20.661%
2024-05-14	3.5700	3.6500	3.4810	3.6300	+2.833%	544,781	-20.661%
2024-05-13	3.5200	3.5700	3.5000	3.5300	+0.857%	188,105	-18.414%
2024-05-10	3.5700	3.5800	3.4900	3.5000	-1.408%	130,995	-17.714%
2024-05-09	3.5900	3.6000	3.5100	3.5500	+0.852%	164,301	-18.873%
2024-05-08	3.4500	3.5400	3.4500	3.5200	+1.441%	130,285	-18.182%
2024-05-07	3.5300	3.5700	3.4700	3.4700	-2.254%	223,868	-17.003%
2024-05-06	3.5000	3.5610	3.4700	3.5500	+1.140%	258,236	-18.873%
2024-05-03	3.5000	3.5500	3.4900	3.5100	+0.573%	115,214	-17.949%
2024-05-02	3.4900	3.5000	3.4500	3.4900	+0.287%	84,177	-17.479%
2024-05-01	3.4200	3.5190	3.4200	3.4800	+1.163%	108,344	-17.241%
2024-04-30	3.5100	3.5600	3.4100	3.4400	-0.578%	166,075	-16.279%
2024-04-29	3.4300	3.5100	3.4250	3.4600	+0.875%	137,881	-16.763%
2024-04-26	3.4000	3.4800	3.3906	3.4300	+1.479%	325,918	-16.035%
2024-04-25	3.4500	3.4700	3.3500	3.3800	-2.312%	96,148	-14.793%
2024-04-24	3.5200	3.5200	3.4400	3.4600	-1.425%	128,410	-16.763%
2024-04-23	3.5100	3.5700	3.4600	3.5100	+0.573%	270,640	-17.949%
2024-04-22	3.3800	3.5250	3.3500	3.4900	+5.758%	376,564	-17.479%
2024-04-19	3.2700	3.3300	3.2700	3.3000	+1.227%	103,743	-12.727%
2024-04-18	3.2000	3.2800	3.1950	3.2600	+1.875%	198,461	-11.656%
2024-04-17	3.2500	3.2500	3.2000	3.2000	-0.312%	111,354	-10.000%
2024-04-16	3.2800	3.2800	3.1900	3.2100	-2.134%	176,295	-10.280%
2024-04-15	3.4500	3.4500	3.2100	3.2800	-1.796%	376,789	-12.195%
2024-04-12	3.3600	3.3900	3.3100	3.3400	-0.595%	232,295	-13.772%
2024-04-11	3.4100	3.4100	3.3400	3.3600	-0.885%	85,679	-14.286%
2024-04-10	3.4400	3.4400	3.3600	3.3900	-2.023%	209,235	-15.044%
2024-04-09	3.4900	3.4900	3.4400	3.4600	+0.290%	115,365	-16.763%
2024-04-08	3.4900	3.4900	3.4400	3.4500	-0.862%	101,062	-16.522%
2024-04-05	3.4300	3.4900	3.4100	3.4800	+1.754%	117,514	-17.241%
2024-04-04	3.5200	3.5200	3.4200	3.4200	-1.441%	141,071	-15.789%
2024-04-03	3.5000	3.5450	3.4600	3.4700	-1.140%	155,400	-17.003%
2024-04-02	3.4600	3.5200	3.4600	3.5100	+0.286%	129,157	-17.949%
2024-04-01	3.5100	3.5600	3.4900	3.5000	-1.130%	216,308	-17.714%
2024-03-28	3.4800	3.5700	3.4800	3.5400	+2.312%	320,767	-18.644%
2024-03-27	3.4900	3.5000	3.4100	3.4600	-4.945%	358,721	-16.763%
2024-03-26	3.7800	3.7800	3.6300	3.6400	-3.191%	483,893	-20.879%
2024-03-25	3.7500	3.8100	3.7200	3.7600	+0.804%	411,724	-23.404%
2024-03-22	3.7000	3.7587	3.6600	3.7300	+1.913%	365,487	-22.788%
2024-03-21	3.6700	3.7000	3.6199	3.6600	-0.543%	241,466	-21.311%
2024-03-20	3.5700	3.6900	3.5349	3.6800	+3.662%	325,715	-21.739%
2024-03-19	3.4700	3.5808	3.4550	3.5500	+2.305%	257,307	-18.873%
2024-03-18	3.4200	3.5000	3.3700	3.4700	+1.166%	370,638	-17.003%
2024-03-15	3.3700	3.4400	3.3600	3.4300	+3.003%	307,700	-16.035%
2024-03-14	3.4000	3.4309	3.3000	3.3300	-2.632%	186,510	-13.514%
2024-03-13	3.4400	3.5200	3.4000	3.4200	-0.581%	137,967	-15.789%

.dark-mode .qZzLDG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qZzLDG{ color: #333333; background-color: white; border: 2px solid #333333; }CHMICHERRY HILL MORTGAGE INVESTMENT CORPORATIONstock NYSE

CHMI
CHERRY HILL MORTGAGE INVESTMENT CORPORATION
stock NYSE