NYSE - Delayed Quote
USD
Cherry Hill Mortgage Investment Corporation (CHMI-PB)
22.00
-0.02
(-0.09%)
At close: November 6 at 2:29:24 PM EST
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
Nov 6, 2026
21.87
22.12
21.60
22.00
22.00
4,158
Nov 5, 2026
22.02
22.24
22.00
22.02
22.02
2,682
Nov 4, 2026
22.21
22.41
22.16
22.41
22.41
914
Nov 3, 2026
22.23
22.23
22.11
22.11
22.11
392
Nov 2, 2026
22.60
22.60
22.32
22.32
22.32
852
Oct 30, 2026
22.41
22.41
22.04
22.33
22.33
4,609
Oct 29, 2026
22.61
22.62
22.52
22.58
22.58
1,548
Oct 28, 2026
22.41
22.70
22.41
22.59
22.59
708
Oct 27, 2026
22.46
22.61
22.42
22.57
22.57
1,668
Oct 26, 2026
22.80
22.80
22.51
22.70
22.70
2,839
Oct 23, 2026
22.80
22.80
22.52
22.54
22.54
2,098
Oct 22, 2026
23.09
23.10
22.77
22.77
22.77
2,398
Oct 21, 2026
23.04
23.04
23.04
23.04
23.04
159
Oct 20, 2026
23.02
23.10
22.97
23.06
23.06
1,104
Oct 19, 2026
22.80
23.38
22.80
22.92
22.92
5,264
Oct 16, 2026
23.00
23.45
22.53
22.57
22.57
5,127
Oct 15, 2026
22.75
23.47
22.34
22.90
22.90
6,322
Oct 14, 2026
22.62
22.70
21.47
22.02
22.02
12,322
Oct 13, 2026
22.70
23.01
22.65
22.80
22.80
4,826
Oct 12, 2026
22.73
23.00
22.42
22.71
22.71
8,354
Oct 9, 2026
22.68
22.97
22.68
22.77
22.77
1,829
Oct 8, 2026
22.60
22.65
22.47
22.65
22.65
4,917
Oct 7, 2026
22.50
22.62
22.33
22.42
22.42
3,647
Oct 6, 2026
22.85
22.90
22.62
22.65
22.65
4,094
Oct 5, 2026
22.88
22.88
22.39
22.70
22.70
10,445
Oct 2, 2026
23.22
23.38
22.88
22.95
22.95
9,501
Oct 1, 2026
23.29
23.40
23.12
23.29
23.29
9,504
Sep 30, 2026
0.6162
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
23.56
23.56
23.33
23.37
23.37
3,888
Sep 29, 2026
23.87
23.87
23.72
23.80
23.18
4,763
Sep 28, 2026
23.75
23.75
23.55
23.75
23.14
3,255
Sep 25, 2026
23.73
23.84
23.63
23.67
23.06
2,948
Sep 24, 2026
23.85
23.85
23.56
23.72
23.11
3,758
Sep 23, 2026
23.82
23.88
23.64
23.71
23.10
3,957
Sep 22, 2026
23.96
24.05
23.83
23.83
23.21
2,710
Sep 21, 2026
23.82
23.82
23.82
23.82
23.20
-
Sep 18, 2026
23.83
24.06
23.82
23.82
23.20
4,527
Sep 17, 2026
24.10
24.10
23.78
23.78
23.16
3,234
Sep 16, 2026
23.83
23.99
23.82
23.90
23.28
1,242
Sep 15, 2026
23.85
23.85
23.80
23.83
23.21
2,317
Sep 14, 2026
23.97
24.01
23.78
23.78
23.16
5,316
Sep 11, 2026
23.82
23.87
23.82
23.87
23.25
1,260
Sep 10, 2026
24.02
24.02
23.75
23.88
23.26
769
Sep 9, 2026
24.08
24.08
23.75
23.85
23.23
1,676
Sep 8, 2026
23.93
23.93
23.93
23.93
23.31
-
Sep 4, 2026
23.75
23.93
23.75
23.93
23.31
427
Sep 3, 2026
24.04
24.08
23.84
24.00
23.38
1,563
Sep 2, 2026
24.16
24.16
23.81
23.83
23.21
3,659
Sep 1, 2026
24.00
24.02
23.95
23.99
23.37
1,996
Aug 31, 2026
24.23
24.23
24.00
24.09
23.47
1,755
Aug 28, 2026
24.12
24.16
24.09
24.16
23.53
2,552
Aug 27, 2026
24.01
24.13
24.00
24.09
23.47
7,397
Aug 26, 2026
23.91
24.12
23.91
24.12
23.50
5,287
Aug 25, 2026
24.15
24.15
23.96
23.96
23.34
1,131
Aug 24, 2026
24.26
24.26
23.88
24.01
23.39
24,711
Aug 21, 2026
24.33
24.33
24.33
24.33
23.70
1,065
Aug 20, 2026
24.30
24.35
24.30
24.35
23.72
683
Aug 19, 2026
24.11
24.50
24.08
24.50
23.87
7,071
Aug 18, 2026
24.26
24.37
24.26
24.37
23.74
1,114
Aug 17, 2026
24.30
24.55
24.30
24.39
23.76
5,168
Aug 14, 2026
24.40
24.55
24.39
24.55
23.91
1,540
Aug 13, 2026
24.53
24.53
24.20
24.20
23.57
1,565
Aug 12, 2026
23.98
24.29
23.98
24.00
23.38
2,180
Aug 11, 2026
23.93
23.93
23.93
23.93
23.31
-
Aug 10, 2026
23.99
23.99
23.65
23.93
23.31
11,775
Aug 7, 2026
23.92
23.92
23.92
23.92
23.30
859
Aug 6, 2026
23.92
23.94
23.90
23.90
23.28
1,565
Aug 5, 2026
23.95
23.95
23.92
23.95
23.33
1,799
Aug 4, 2026
23.95
23.95
23.95
23.95
23.33
287
Aug 3, 2026
23.95
24.25
23.95
24.00
23.38
2,660
Jul 31, 2026
23.95
23.95
23.95
23.95
23.33
-
Jul 30, 2026
23.95
23.95
23.95
23.95
23.33
3,218
Jul 29, 2026
23.94
24.20
23.94
23.95
23.33
670
Jul 28, 2026
24.11
24.11
24.11
24.11
23.49
-
Jul 27, 2026
24.09
24.11
24.09
24.11
23.49
671
Jul 24, 2026
24.44
24.44
23.91
23.95
23.33
1,245
Jul 23, 2026
24.41
24.53
24.41
24.53
23.89
380
Jul 22, 2026
24.29
24.54
24.03
24.03
23.41
4,094
Jul 21, 2026
24.35
24.35
24.27
24.27
23.64
640
Jul 20, 2026
24.34
24.35
24.34
24.35
23.72
584
Jul 17, 2026
24.20
24.29
24.15
24.16
23.53
4,318
Jul 16, 2026
24.00
24.00
24.00
24.00
23.38
506
Jul 15, 2026
23.84
24.36
23.84
24.20
23.57
4,981
Jul 14, 2026
23.85
23.85
23.60
23.60
22.99
1,392
Jul 13, 2026
23.90
23.90
23.75
23.77
23.15
975
Jul 10, 2026
24.10
24.15
23.61
23.85
23.23
4,282
Jul 9, 2026
24.28
24.28
23.91
23.91
23.29
901
Jul 8, 2026
24.20
24.20
23.90
23.97
23.35
952
Jul 7, 2026
24.00
24.00
23.98
24.00
23.38
4,679
Jul 6, 2026
24.09
24.20
24.09
24.12
23.50
3,588
Jul 2, 2026
24.00
24.09
24.00
24.09
23.47
645
Jul 1, 2026
24.16
24.23
23.96
23.96
23.34
1,403
Jun 30, 2026
0.6045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
24.27
24.27
23.90
24.09
23.47
4,569
Jun 29, 2026
24.58
24.68
24.46
24.67
23.44
6,347
Jun 26, 2026
24.18
24.50
24.18
24.44
23.22
3,497
Jun 25, 2026
24.30
24.30
24.16
24.30
23.09
2,438
Jun 24, 2026
24.22
24.39
24.00
24.23
23.02
3,156
Jun 23, 2026
24.39
24.50
24.35
24.35
23.14
2,402
Jun 22, 2026
23.94
24.65
23.91
24.36
23.15
22,015
Jun 18, 2026
24.31
24.31
24.15
24.15
22.95
343
Jun 17, 2026
24.35
24.35
24.20
24.30
23.09
2,803
Jun 16, 2026
24.27
24.27
24.27
24.27
23.06
587
Jun 15, 2026
24.15
24.65
24.10
24.29
23.08
12,370
Jun 12, 2026
24.15
24.15
24.15
24.15
22.95
-
Jun 11, 2026
23.86
24.15
23.55
24.15
22.95
25,575
Jun 10, 2026
23.93
23.98
23.80
23.85
22.66
2,570
Jun 9, 2026
23.74
23.90
23.72
23.81
22.62
2,120
Jun 8, 2026
23.85
23.89
23.76
23.87
22.68
1,694
Jun 5, 2026
23.84
23.90
23.77
23.90
22.71
1,020
Jun 4, 2026
23.94
23.94
23.82
23.90
22.71
1,510
Jun 3, 2026
23.85
23.92
23.81
23.81
22.63
1,455
Jun 2, 2026
23.66
23.93
23.66
23.88
22.69
8,697
Jun 1, 2026
23.53
23.77
23.53
23.73
22.55
9,360
May 29, 2026
23.55
23.55
23.48
23.48
22.31
912
May 28, 2026
23.42
23.76
23.41
23.42
22.25
924
May 27, 2026
23.69
23.69
23.69
23.69
22.51
-
May 26, 2026
23.45
23.69
23.45
23.69
22.51
4,705
May 22, 2026
23.37
23.40
23.37
23.40
22.24
562
May 21, 2026
23.41
23.41
23.24
23.24
22.08
822
May 20, 2026
23.34
23.43
23.03
23.13
21.98
5,515
May 19, 2026
23.37
23.39
23.37
23.39
22.23
1,049
May 18, 2026
23.35
23.38
23.35
23.35
22.19
1,033
May 15, 2026
23.40
23.40
23.40
23.40
22.24
424
May 14, 2026
23.42
23.42
23.42
23.42
22.26
447
May 13, 2026
23.42
23.42
23.42
23.42
22.26
-
May 12, 2026
23.35
23.42
23.35
23.42
22.26
461
May 11, 2026
23.26
23.26
23.17
23.26
22.11
1,311
May 8, 2026
23.06
23.26
23.03
23.15
22.00
3,737
May 7, 2026
23.35
23.42
23.10
23.32
22.16
3,978
May 6, 2026
23.34
23.43
23.28
23.42
22.26
1,399
May 5, 2026
23.22
23.35
23.10
23.35
22.19
7,399
May 4, 2026
23.25
23.29
23.07
23.07
21.92
1,730
May 1, 2026
23.10
23.24
22.96
23.18
22.03
1,532
Apr 30, 2026
23.07
23.22
22.95
22.95
21.81
1,780
Apr 29, 2026
23.11
23.11
22.88
23.00
21.86
652
Apr 28, 2026
23.00
23.11
23.00
23.11
21.96
3,258
Apr 27, 2026
23.13
23.13
22.93
23.05
21.90
1,841
Apr 24, 2026
23.25
23.25
23.20
23.20
22.05
667
Apr 23, 2026
23.20
23.29
23.11
23.15
22.00
2,442
Apr 22, 2026
23.26
23.28
23.20
23.21
22.06
1,923
Apr 21, 2026
23.17
23.25
23.12
23.16
22.01
1,758
Apr 20, 2026
23.34
23.34
23.06
23.17
22.02
3,374
Apr 17, 2026
23.25
23.45
23.21
23.34
22.18
2,430
Apr 16, 2026
23.34
23.34
23.19
23.34
22.18
2,378
Apr 15, 2026
23.21
23.47
23.10
23.25
22.09
4,148
Apr 14, 2026
22.80
23.10
22.80
23.10
21.95
5,786
Apr 13, 2026
22.85
22.85
22.71
22.80
21.67
4,255
Apr 10, 2026
22.80
22.84
22.78
22.78
21.65
2,671
Apr 9, 2026
22.90
22.95
22.82
22.83
21.69
4,245
Apr 8, 2026
22.89
22.91
22.80
22.81
21.67
-
Apr 7, 2026
22.95
22.95
22.80
22.80
21.67
3,298
Apr 6, 2026
22.98
22.98
22.98
22.98
21.84
-
Apr 2, 2026
22.78
23.08
22.78
22.98
21.84
4,445
Apr 1, 2026
23.07
23.13
22.67
22.96
21.82
5,943
Mar 31, 2026
0.5978
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
23.31
23.31
23.06
23.22
22.06
3,063
Mar 30, 2026
23.30
23.55
23.30
23.55
21.81
2,815
Mar 27, 2026
23.58
23.58
23.30
23.30
21.58
2,535
Mar 26, 2026
23.82
23.82
23.63
23.63
21.89
438
Mar 25, 2026
23.30
23.74
23.30
23.74
21.98
2,284
Mar 24, 2026
23.47
23.55
23.47
23.55
21.81
831
Mar 23, 2026
23.79
23.79
23.32
23.45
21.72
1,560
Mar 20, 2026
23.42
23.43
23.32
23.32
21.60
5,330
Mar 19, 2026
23.65
23.65
23.41
23.43
21.70
1,543
Mar 18, 2026
23.50
23.50
23.47
23.47
21.74
2,525
Mar 17, 2026
23.45
23.50
23.41
23.50
21.76
3,581
Mar 16, 2026
23.60
23.85
23.44
23.50
21.76
6,000
Mar 13, 2026
23.96
23.96
23.70
23.70
21.95
809
Mar 12, 2026
23.57
23.57
23.56
23.57
21.83
2,705
Mar 11, 2026
23.50
23.71
23.50
23.60
21.86
1,835
Mar 10, 2026
23.72
23.76
23.60
23.60
21.86
5
Mar 9, 2026
23.73
23.75
23.67
23.75
22.00
5
Mar 6, 2026
23.74
23.75
23.68
23.68
21.93
5
Mar 5, 2026
23.70
23.72
23.70
23.72
21.97
5
Mar 4, 2026
23.63
23.75
23.63
23.65
21.90
5
Mar 3, 2026
23.39
23.63
23.38
23.63
21.88
5
Mar 2, 2026
23.61
23.73
23.42
23.69
21.94
5
Feb 27, 2026
23.69
23.69
23.55
23.55
21.81
5
Feb 26, 2026
23.47
23.69
23.47
23.69
21.94
2,028
Feb 25, 2026
23.52
23.54
23.52
23.54
21.80
5
Feb 24, 2026
23.53
23.53
23.50
23.50
21.76
5
Feb 23, 2026
23.49
23.52
23.45
23.50
21.76
5
Feb 20, 2026
23.50
23.52
23.31
23.52
21.78
1,698
Feb 19, 2026
23.45
23.54
23.43
23.50
21.76
3,873
Feb 18, 2026
23.44
23.58
23.42
23.45
21.72
1,450
Feb 17, 2026
23.37
23.59
23.37
23.37
21.64
4,670
Feb 13, 2026
23.38
23.40
23.36
23.40
21.67
3,530
Feb 12, 2026
23.47
23.49
23.37
23.49
21.75
1,997
Feb 11, 2026
23.38
23.60
23.38
23.48
21.75
1,775
Feb 10, 2026
23.36
23.51
23.36
23.51
21.77
4,648
Feb 9, 2026
23.31
23.43
23.31
23.37
21.64
7,957
Feb 6, 2026
23.46
23.47
23.31
23.31
21.59
518
Feb 5, 2026
23.40
23.48
23.31
23.35
21.62
8,222
Feb 4, 2026
23.40
23.48
23.38
23.46
21.73
2,125
Feb 3, 2026
23.47
23.48
23.38
23.38
21.65
3,288
Feb 2, 2026
23.43
23.43
23.35
23.40
21.67
2,400
Jan 30, 2026
23.34
23.48
23.25
23.36
21.63
4,305
Jan 29, 2026
23.38
23.58
23.38
23.48
21.75
9,919
Jan 28, 2026
23.72
23.72
23.22
23.48
21.75
11,240
Jan 27, 2026
23.71
23.90
23.69
23.73
21.98
9,981
Jan 26, 2026
23.85
23.94
23.60
23.94
22.17
5,421
Jan 23, 2026
23.97
23.97
23.97
23.97
22.20
632
Jan 22, 2026
23.95
23.95
23.60
23.80
22.04
1,152
Jan 21, 2026
23.90
23.90
23.81
23.81
22.05
1,091
Jan 20, 2026
23.97
23.97
23.97
23.97
22.20
-
Jan 16, 2026
23.62
23.97
23.60
23.97
22.20
1,647
Jan 15, 2026
23.71
23.75
23.64
23.64
21.89
2,778
Jan 14, 2026
23.60
23.61
23.60
23.60
21.86
1,245
Jan 13, 2026
23.55
23.80
23.55
23.70
21.95
3,191
Jan 12, 2026
23.80
23.80
23.40
23.78
22.02
3,127
Jan 9, 2026
23.78
23.78
23.60
23.78
22.02
2,254
Jan 8, 2026
23.45
23.64
23.36
23.61
21.87
2,916
Jan 7, 2026
23.66
23.72
23.61
23.64
21.89
1,960
Jan 6, 2026
23.68
23.69
23.50
23.69
21.94
3,722
Jan 5, 2026
23.75
23.89
23.57
23.89
22.12
5,483
Jan 2, 2026
23.49
23.57
23.48
23.57
21.83
819
Dec 31, 2025
0.6259
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
23.36
23.36
23.29
23.29
21.57
1,197
Dec 30, 2025
23.66
23.97
23.55
23.90
21.55
3,470
Dec 29, 2025
23.85
24.13
23.75
23.79
21.46
13,250
Dec 26, 2025
24.08
24.13
24.08
24.13
21.76
1,085
Dec 24, 2025
23.88
24.13
23.88
24.10
21.73
2,171
Dec 23, 2025
23.82
24.04
23.82
24.01
21.65
6,711
Dec 22, 2025
23.90
24.03
23.80
23.80
21.46
2,307
Dec 19, 2025
23.88
23.97
23.87
23.90
21.55
1,695
Dec 18, 2025
23.70
23.90
23.68
23.78
21.45
5,023
Dec 17, 2025
23.45
23.45
23.45
23.45
21.15
-
Dec 16, 2025
23.80
23.80
23.45
23.45
21.15
6,159
Dec 15, 2025
23.82
23.82
23.82
23.82
21.48
306
Dec 12, 2025
23.59
23.80
23.59
23.74
21.41
2,611
Dec 11, 2025
23.55
23.62
23.55
23.59
21.27
2,538
Dec 10, 2025
23.63
23.63
23.59
23.59
21.28
1,911
Dec 9, 2025
23.69
23.80
23.57
23.57
21.26
3,314
Dec 8, 2025
23.51
23.67
23.46
23.66
21.34
2,715
Dec 5, 2025
23.63
23.70
23.45
23.62
21.31
2,872
Dec 4, 2025
23.74
23.80
23.63
23.63
21.31
3,656
Dec 3, 2025
23.77
23.79
23.58
23.61
21.29
2,418
Dec 2, 2025
23.65
23.75
23.50
23.75
21.41
662
Dec 1, 2025
23.60
23.76
23.60
23.67
21.34
1,774
Nov 28, 2025
23.60
23.60
23.52
23.59
21.28
2,594
Nov 26, 2025
23.32
23.66
23.32
23.66
21.34
5,730
Nov 25, 2025
23.26
23.58
23.25
23.58
21.27
5,611
Nov 24, 2025
23.32
23.59
23.32
23.58
21.26
2,005
Nov 21, 2025
23.59
23.59
23.59
23.59
21.28
724
Nov 20, 2025
23.55
23.98
23.00
23.45
21.15
9,302
Nov 19, 2025
23.77
23.77
23.75
23.75
21.42
408
Nov 18, 2025
23.76
23.76
23.51
23.54
21.23
5,711
Nov 17, 2025
23.97
23.97
23.76
23.76
21.42
1,656
Nov 14, 2025
23.75
23.75
23.70
23.75
21.42
1,525
Nov 13, 2025
23.76
23.76
23.69
23.76
21.43
1,587
Nov 12, 2025
23.82
23.82
23.75
23.75
21.42
1,476
Nov 11, 2025
23.87
23.87
23.87
23.87
21.53
288
Nov 10, 2025
23.73
23.74
23.64
23.65
21.33
4,086
Nov 7, 2025
23.80
23.84
23.74
23.75
21.42
1,638
