NYSE - Delayed Quote
USD
Cherry Hill Mortgage Investment Corporation (CHMI-PA)
19.17
+0.22
(+1.16%)
At close: October 30 at 3:53:17 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.21
19.21
19.13
19.17
19.17
2,435
Oct 29, 2026
19.27
19.27
18.64
18.95
18.95
4,220
Oct 28, 2026
19.36
19.40
19.34
19.40
19.40
1,371
Oct 27, 2026
19.20
19.34
19.20
19.34
19.34
813
Oct 26, 2026
19.50
19.50
19.41
19.45
19.45
2,044
Oct 23, 2026
19.73
19.73
19.49
19.49
19.49
895
Oct 22, 2026
19.72
19.72
19.43
19.62
19.62
3,491
Oct 21, 2026
20.40
20.40
19.15
19.71
19.71
1,501
Oct 20, 2026
19.89
20.08
19.13
19.34
19.34
4,599
Oct 19, 2026
19.35
19.93
19.35
19.93
19.93
2,799
Oct 16, 2026
19.70
20.65
19.34
19.52
19.52
3,544
Oct 15, 2026
19.46
20.04
19.24
19.78
19.78
7,954
Oct 14, 2026
19.60
19.96
18.97
19.03
19.03
11,863
Oct 13, 2026
20.12
20.40
19.58
19.73
19.73
5,690
Oct 12, 2026
20.28
20.37
19.64
19.67
19.67
4,018
Oct 9, 2026
19.79
20.39
19.70
20.05
20.05
2,810
Oct 8, 2026
19.90
19.97
19.72
19.85
19.85
3,250
Oct 7, 2026
20.30
20.30
19.97
20.11
20.11
6,683
Oct 6, 2026
20.40
20.40
20.13
20.26
20.26
2,566
Oct 5, 2026
20.60
20.65
20.08
20.40
20.40
7,455
Oct 2, 2026
20.83
20.83
20.66
20.66
20.66
2,973
Oct 1, 2026
21.00
21.04
20.51
21.04
21.04
6,533
Sep 30, 2026
0.5125
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
21.15
21.35
21.00
21.03
21.03
7,638
Sep 29, 2026
21.42
21.67
21.33
21.41
20.90
2,603
Sep 28, 2026
21.35
21.54
21.15
21.15
20.64
3,260
Sep 25, 2026
21.04
21.35
21.04
21.29
20.78
2,379
Sep 24, 2026
21.45
21.68
21.00
21.00
20.50
5,050
Sep 23, 2026
21.69
21.69
21.55
21.61
21.10
3,417
Sep 22, 2026
21.90
21.91
21.69
21.76
21.24
2,146
Sep 21, 2026
21.95
21.95
21.60
21.65
21.13
1,549
Sep 18, 2026
21.75
21.91
21.75
21.91
21.39
413
Sep 17, 2026
21.85
21.94
21.85
21.85
21.33
2,916
Sep 16, 2026
21.57
21.74
21.57
21.74
21.22
1,070
Sep 15, 2026
21.64
21.70
21.57
21.70
21.18
4,760
Sep 14, 2026
21.66
21.76
21.66
21.76
21.24
505
Sep 11, 2026
21.64
21.95
21.64
21.95
21.42
1,215
Sep 10, 2026
21.93
21.99
21.70
21.70
21.18
3,805
Sep 9, 2026
21.95
21.95
21.80
21.86
21.34
3,065
Sep 8, 2026
21.80
21.95
21.75
21.76
21.24
1,961
Sep 4, 2026
22.12
22.12
21.79
21.79
21.26
1,434
Sep 3, 2026
22.06
22.06
21.93
21.93
21.41
723
Sep 2, 2026
22.02
22.02
21.82
21.91
21.39
2,493
Sep 1, 2026
22.12
22.12
21.95
22.09
21.56
5,034
Aug 31, 2026
21.99
22.10
21.63
22.04
21.51
10,396
Aug 28, 2026
21.88
21.90
21.86
21.90
21.38
3,902
Aug 27, 2026
22.00
22.00
21.50
21.80
21.27
11,181
Aug 26, 2026
21.75
21.91
21.15
21.80
21.28
6,340
Aug 25, 2026
21.94
21.94
21.40
21.69
21.17
4,240
Aug 24, 2026
21.90
21.90
20.96
21.49
20.98
24,616
Aug 21, 2026
21.81
22.07
21.81
21.81
21.29
1,362
Aug 20, 2026
21.96
22.07
21.85
21.88
21.36
1,851
Aug 19, 2026
21.97
21.97
21.95
21.95
21.42
839
Aug 18, 2026
22.00
22.09
21.92
22.06
21.53
2,796
Aug 17, 2026
21.96
22.10
21.96
22.00
21.47
3,429
Aug 14, 2026
22.10
22.10
22.00
22.10
21.57
1,970
Aug 13, 2026
22.02
22.08
22.02
22.07
21.54
1,048
Aug 12, 2026
22.07
22.07
21.90
22.00
21.47
1,754
Aug 11, 2026
21.92
21.92
21.88
21.88
21.36
3,438
Aug 10, 2026
22.05
22.11
21.75
21.93
21.41
8,239
Aug 7, 2026
22.19
22.19
22.12
22.12
21.59
1,075
Aug 6, 2026
22.19
22.19
22.19
22.19
21.66
-
Aug 5, 2026
22.15
22.20
22.15
22.19
21.66
1,385
Aug 4, 2026
22.25
22.25
22.00
22.20
21.67
3,183
Aug 3, 2026
22.38
22.38
22.16
22.26
21.73
3,184
Jul 31, 2026
22.48
22.48
22.30
22.40
21.86
628
Jul 30, 2026
22.10
22.50
22.10
22.33
21.79
4,227
Jul 29, 2026
22.13
22.17
22.13
22.16
21.63
3,085
Jul 28, 2026
22.38
22.38
22.15
22.23
21.69
1,962
Jul 27, 2026
22.30
22.40
22.30
22.34
21.81
1,935
Jul 24, 2026
22.23
22.27
22.20
22.20
21.67
3,479
Jul 23, 2026
22.22
22.30
22.22
22.22
21.69
667
Jul 22, 2026
22.29
22.36
22.15
22.36
21.83
1,587
Jul 21, 2026
22.35
22.50
22.27
22.30
21.76
2,453
Jul 20, 2026
22.35
22.56
22.35
22.51
21.97
1,978
Jul 17, 2026
22.40
22.54
22.35
22.35
21.81
2,276
Jul 16, 2026
22.45
22.52
22.45
22.51
21.97
1,902
Jul 15, 2026
22.26
22.69
22.25
22.69
22.15
2,978
Jul 14, 2026
22.09
22.30
22.07
22.13
21.60
1,307
Jul 13, 2026
22.16
22.45
22.05
22.10
21.57
2,850
Jul 10, 2026
22.70
22.70
22.31
22.48
21.94
14,923
Jul 9, 2026
21.98
22.10
21.88
22.00
21.47
2,955
Jul 8, 2026
22.00
22.10
21.85
22.10
21.57
2,041
Jul 7, 2026
22.15
22.20
21.80
22.18
21.65
4,293
Jul 6, 2026
22.11
22.15
22.00
22.15
21.61
3,805
Jul 2, 2026
22.15
22.15
22.00
22.02
21.49
2,148
Jul 1, 2026
22.14
22.23
22.14
22.23
21.69
553
Jun 30, 2026
0.5125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
22.09
22.18
21.95
22.11
21.58
6,373
Jun 29, 2026
22.50
22.51
22.28
22.28
21.25
3,155
Jun 26, 2026
22.21
22.35
22.20
22.28
21.25
3,333
Jun 25, 2026
22.48
22.48
22.20
22.29
21.26
3,653
Jun 24, 2026
22.53
22.53
22.53
22.53
21.48
1,517
Jun 23, 2026
22.20
22.37
22.20
22.21
21.18
5,493
Jun 22, 2026
22.40
22.40
22.14
22.15
21.12
2,920
Jun 18, 2026
22.26
22.40
22.26
22.40
21.36
1,429
Jun 17, 2026
22.17
22.38
22.14
22.25
21.22
3,580
Jun 16, 2026
22.00
22.59
21.85
22.14
21.11
1,483
Jun 15, 2026
21.86
22.00
21.85
21.92
20.90
3,192
Jun 12, 2026
22.02
22.02
21.85
21.92
20.91
2,692
Jun 11, 2026
22.18
22.42
22.06
22.06
21.04
3,468
Jun 10, 2026
22.19
22.32
22.19
22.32
21.28
544
Jun 9, 2026
22.19
22.47
22.17
22.40
21.36
3,575
Jun 8, 2026
22.16
22.26
22.16
22.24
21.20
1,269
Jun 5, 2026
22.51
22.51
22.11
22.16
21.13
1,610
Jun 4, 2026
22.00
22.59
22.00
22.37
21.33
2,231
Jun 3, 2026
22.00
22.75
22.00
22.36
21.32
7,882
Jun 2, 2026
22.05
22.24
21.85
22.00
20.98
6,219
Jun 1, 2026
21.14
22.09
21.14
21.85
20.84
27,111
May 29, 2026
20.80
21.02
20.66
21.02
20.04
909
May 28, 2026
20.79
20.79
20.79
20.79
19.83
-
May 27, 2026
20.50
21.00
20.50
20.79
19.83
8,597
May 26, 2026
21.00
21.00
20.51
20.51
19.56
6,463
May 22, 2026
21.00
21.00
20.86
20.86
19.90
766
May 21, 2026
21.13
21.13
20.82
20.98
20.00
3,150
May 20, 2026
20.90
21.25
20.89
21.13
20.15
6,374
May 19, 2026
20.88
21.00
20.88
21.00
20.03
1,295
May 18, 2026
21.02
21.05
21.02
21.05
20.07
537
May 15, 2026
21.19
21.21
21.07
21.16
20.17
3,538
May 14, 2026
21.11
21.20
21.11
21.20
20.22
703
May 13, 2026
21.15
21.24
20.91
21.08
20.10
8,849
May 12, 2026
21.10
21.25
20.50
20.88
19.91
8,368
May 11, 2026
21.09
21.27
21.09
21.11
20.13
1,852
May 8, 2026
21.15
21.15
21.05
21.10
20.12
1,427
May 7, 2026
21.10
21.10
20.95
20.95
19.98
2,855
May 6, 2026
21.13
21.15
20.86
20.86
19.89
2,591
May 5, 2026
21.17
21.17
20.84
21.05
20.07
4,928
May 4, 2026
21.02
21.08
20.90
20.93
19.96
5,497
May 1, 2026
20.84
20.98
20.83
20.97
20.00
3,280
Apr 30, 2026
20.71
20.78
20.63
20.71
19.75
3,833
Apr 29, 2026
20.99
20.99
20.64
20.88
19.91
2,239
Apr 28, 2026
20.62
20.97
20.62
20.97
19.99
7,131
Apr 27, 2026
20.80
20.85
20.75
20.76
19.80
2,708
Apr 24, 2026
20.99
20.99
20.90
20.90
19.93
527
Apr 23, 2026
21.03
21.06
20.75
20.82
19.85
10,690
Apr 22, 2026
21.20
21.20
21.13
21.13
20.15
1,516
Apr 21, 2026
20.99
21.08
20.91
21.08
20.10
3,847
Apr 20, 2026
20.81
20.99
20.73
20.99
20.02
3,593
Apr 17, 2026
20.87
20.94
20.87
20.91
19.94
4,683
Apr 16, 2026
20.71
20.85
20.69
20.85
19.88
3,442
Apr 15, 2026
20.94
20.95
20.55
20.77
19.81
11,509
Apr 14, 2026
20.73
20.92
20.73
20.85
19.88
3,623
Apr 13, 2026
20.78
20.78
20.54
20.75
19.79
2,340
Apr 10, 2026
20.70
20.78
20.70
20.78
19.82
2,636
Apr 9, 2026
20.65
20.76
20.55
20.66
19.70
4,436
Apr 8, 2026
20.52
20.62
20.50
20.51
19.56
-
Apr 7, 2026
20.45
20.50
20.35
20.40
19.45
3,596
Apr 6, 2026
20.44
20.50
20.41
20.49
19.54
2,186
Apr 2, 2026
20.51
20.78
20.50
20.52
19.57
8,934
Apr 1, 2026
20.60
20.67
20.51
20.67
19.71
2,227
Mar 31, 2026
0.5125
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
20.67
20.67
20.35
20.57
19.62
4,358
Mar 30, 2026
20.85
20.99
20.70
20.86
19.40
6,510
Mar 27, 2026
20.96
21.00
20.80
20.85
19.39
6,082
Mar 26, 2026
21.29
21.29
20.96
20.98
19.51
3,395
Mar 25, 2026
21.23
21.23
21.02
21.06
19.59
1,989
Mar 24, 2026
21.00
21.30
20.85
21.00
19.53
6,656
Mar 23, 2026
21.15
21.28
20.76
20.76
19.31
4,924
Mar 20, 2026
21.22
21.22
20.85
20.85
19.39
3,725
Mar 19, 2026
21.11
21.26
21.11
21.14
19.66
2,028
Mar 18, 2026
21.25
21.25
21.22
21.22
19.74
1,189
Mar 17, 2026
21.20
21.31
21.20
21.22
19.74
3,060
Mar 16, 2026
21.20
21.31
21.20
21.20
19.72
1,323
Mar 13, 2026
21.30
21.30
21.16
21.20
19.72
1,359
Mar 12, 2026
21.31
21.31
21.20
21.20
19.72
643
Mar 11, 2026
21.25
21.31
21.25
21.26
19.78
1,898
Mar 10, 2026
21.17
21.18
21.17
21.18
19.71
1
Mar 9, 2026
21.25
21.25
21.10
21.15
19.67
1
Mar 6, 2026
21.12
21.25
21.11
21.17
19.69
1
Mar 5, 2026
21.19
21.22
21.13
21.16
19.68
1
Mar 4, 2026
21.13
21.25
21.13
21.18
19.70
1
Mar 3, 2026
21.20
21.20
21.13
21.13
19.65
1
Mar 2, 2026
21.20
21.25
21.13
21.25
19.77
1
Feb 27, 2026
21.08
21.20
21.08
21.20
19.72
1
Feb 26, 2026
21.04
21.20
21.04
21.07
19.60
3,429
Feb 25, 2026
21.15
21.18
21.10
21.10
19.63
1
Feb 24, 2026
21.18
21.18
21.03
21.10
19.63
1
Feb 23, 2026
21.20
21.20
21.00
21.15
19.67
1
Feb 20, 2026
21.11
21.20
21.11
21.16
19.68
5,035
Feb 19, 2026
21.15
21.18
21.00
21.18
19.70
6,587
Feb 18, 2026
21.14
21.15
21.08
21.08
19.60
1,955
Feb 17, 2026
21.17
21.18
21.01
21.10
19.63
8,709
Feb 13, 2026
21.08
21.20
21.00
21.18
19.70
7,145
Feb 12, 2026
21.08
21.19
21.01
21.14
19.66
3,884
Feb 11, 2026
20.93
21.15
20.93
21.15
19.67
5,388
Feb 10, 2026
20.90
21.17
20.90
21.10
19.63
9,307
Feb 9, 2026
21.10
21.15
20.98
21.09
19.62
4,657
Feb 6, 2026
20.98
21.10
20.97
21.10
19.63
2,734
Feb 5, 2026
21.24
21.24
20.95
21.07
19.60
3,449
Feb 4, 2026
21.21
21.21
21.01
21.10
19.63
5,466
Feb 3, 2026
21.08
21.14
21.00
21.03
19.56
4,725
Feb 2, 2026
20.86
21.15
20.85
20.98
19.52
10,510
Jan 30, 2026
21.00
21.03
20.85
20.85
19.39
4,128
Jan 29, 2026
21.07
21.08
20.91
21.08
19.61
7,737
Jan 28, 2026
21.00
21.30
21.00
21.09
19.62
8,196
Jan 27, 2026
21.12
21.35
21.12
21.35
19.86
5,533
Jan 26, 2026
21.19
21.35
21.19
21.28
19.79
1,708
Jan 23, 2026
21.00
21.45
20.85
21.40
19.91
9,803
Jan 22, 2026
20.98
21.05
20.88
20.90
19.44
8,374
Jan 21, 2026
21.13
21.15
20.93
21.15
19.67
884
Jan 20, 2026
21.15
21.15
20.82
20.91
19.45
6,974
Jan 16, 2026
21.08
21.08
20.80
20.80
19.35
1,923
Jan 15, 2026
21.12
21.23
20.81
20.81
19.36
5,760
Jan 14, 2026
21.15
21.16
20.80
21.00
19.54
12,583
Jan 13, 2026
20.70
20.86
20.70
20.85
19.39
6,141
Jan 12, 2026
20.97
20.98
20.65
20.70
19.25
5,027
Jan 9, 2026
20.67
20.89
20.63
20.86
19.40
9,574
Jan 8, 2026
21.00
21.06
20.59
20.90
19.44
5,485
Jan 7, 2026
20.75
21.00
20.67
21.00
19.53
2,909
Jan 6, 2026
20.87
21.00
20.80
20.89
19.43
2,379
Jan 5, 2026
20.53
21.00
20.50
20.70
19.25
6,033
Jan 2, 2026
20.85
20.85
20.66
20.69
19.25
6,527
Dec 31, 2025
0.5125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
21.08
21.26
20.32
20.77
19.32
27,170
Dec 30, 2025
21.43
21.50
21.25
21.25
19.29
10,430
Dec 29, 2025
21.52
21.52
20.96
21.25
19.29
2,916
Dec 26, 2025
21.34
21.61
20.98
21.53
19.54
7,355
Dec 24, 2025
21.00
21.10
20.95
21.10
19.15
1,673
Dec 23, 2025
21.10
21.29
20.95
20.97
19.04
4,931
Dec 22, 2025
21.12
21.40
20.88
21.12
19.17
5,706
Dec 19, 2025
20.82
21.20
20.70
21.12
19.17
5,471
Dec 18, 2025
20.86
21.12
20.66
20.84
18.92
5,369
Dec 17, 2025
21.07
21.50
20.85
20.85
18.93
9,076
Dec 16, 2025
20.90
21.16
20.90
21.07
19.13
4,463
Dec 15, 2025
21.07
21.21
20.92
21.21
19.25
3,285
Dec 12, 2025
21.04
21.10
20.79
20.88
18.95
3,666
Dec 11, 2025
20.94
21.12
20.78
20.98
19.04
3,286
Dec 10, 2025
20.82
21.06
20.62
20.93
19.00
11,303
Dec 9, 2025
20.85
20.90
20.69
20.75
18.84
5,980
Dec 8, 2025
20.62
21.05
20.56
20.56
18.66
7,937
Dec 5, 2025
21.02
21.19
20.67
20.75
18.84
5,578
Dec 4, 2025
21.19
21.19
20.86
20.97
19.04
2,174
Dec 3, 2025
21.20
21.20
20.82
20.82
18.90
3,375
Dec 2, 2025
20.92
21.19
20.83
20.92
18.99
4,668
Dec 1, 2025
21.31
21.31
20.67
20.98
19.04
10,100
Nov 28, 2025
20.80
21.38
20.80
20.81
18.89
4,078
Nov 26, 2025
21.27
21.69
20.68
21.00
19.06
22,791
Nov 25, 2025
21.01
21.17
20.80
20.97
19.03
2,800
Nov 24, 2025
21.26
21.50
20.80
20.90
18.97
6,345
Nov 21, 2025
21.00
21.00
20.52
20.87
18.94
12,082
Nov 20, 2025
20.90
21.37
20.90
21.00
19.06
5,773
Nov 19, 2025
21.56
21.56
21.00
21.25
19.29
2,972
Nov 18, 2025
21.67
21.73
21.37
21.37
19.40
4,460
Nov 17, 2025
21.73
21.90
21.49
21.81
19.80
8,462
Nov 14, 2025
21.16
21.50
21.03
21.50
19.51
2,753
Nov 13, 2025
21.73
21.75
21.40
21.40
19.43
2,574
Nov 12, 2025
21.90
22.00
21.53
21.53
19.54
4,356
Nov 11, 2025
21.60
21.60
21.50
21.50
19.52
2,315
Nov 10, 2025
21.91
22.05
21.80
21.98
19.95
7,913
Nov 7, 2025
21.99
22.10
21.99
22.10
20.06
358
Nov 6, 2025
22.04
22.25
22.04
22.04
20.01
558
Nov 5, 2025
21.87
22.10
21.87
22.10
20.06
1,240
Nov 4, 2025
22.35
22.35
22.25
22.25
20.20
2,333
Nov 3, 2025
22.28
22.35
22.28
22.35
20.29
733
Oct 31, 2025
22.18
22.19
21.82
22.19
20.14
1,820
