Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

2.590 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.580	2.605	2.559	2.590	86,780	+0.00(+0.00%)
May 07, 2026	2.590	2.593	2.570	2.590	98,883	+0.01(+0.39%)
May 06, 2026	2.600	2.620	2.570	2.580	109,179	+0.00(+0.00%)
May 05, 2026	2.640	2.640	2.570	2.580	122,477	-0.04(-1.53%)
May 04, 2026	2.710	2.710	2.585	2.620	258,213	-0.10(-3.68%)
May 01, 2026	2.690	2.720	2.670	2.720	274,420	+0.05(+1.87%)
Apr 30, 2026	2.670	2.710	2.650	2.670	262,860	+0.02(+0.75%)
Apr 29, 2026	2.620	2.665	2.600	2.650	168,050	+0.02(+0.76%)
Apr 28, 2026	2.590	2.640	2.590	2.630	100,639	+0.04(+1.54%)
Apr 27, 2026	2.580	2.630	2.565	2.590	157,956	-0.01(-0.38%)
Apr 24, 2026	2.560	2.600	2.560	2.600	57,734	+0.02(+0.78%)
Apr 23, 2026	2.580	2.585	2.555	2.580	149,988	-0.01(-0.39%)
Apr 22, 2026	2.610	2.620	2.575	2.590	79,633	-0.01(-0.38%)
Apr 21, 2026	2.660	2.660	2.590	2.600	144,426	-0.04(-1.52%)
Apr 20, 2026	2.620	2.660	2.620	2.640	113,958	-0.03(-1.12%)
Apr 17, 2026	2.640	2.680	2.620	2.670	128,507	+0.03(+1.14%)
Apr 16, 2026	2.660	2.680	2.615	2.640	129,280	-0.02(-0.75%)
Apr 15, 2026	2.690	2.700	2.651	2.660	111,556	-0.01(-0.37%)
Apr 14, 2026	2.690	2.700	2.665	2.670	153,493	-0.01(-0.37%)
Apr 13, 2026	2.650	2.690	2.640	2.680	134,382	+0.00(+0.00%)
Apr 10, 2026	2.670	2.680	2.645	2.680	118,890	+0.01(+0.37%)
Apr 09, 2026	2.640	2.697	2.621	2.670	203,681	+0.05(+1.91%)
Apr 08, 2026	2.600	2.640	2.600	2.620	158,375	+0.05(+1.95%)
Apr 07, 2026	2.540	2.585	2.540	2.570	91,099	-0.01(-0.39%)
Apr 06, 2026	2.530	2.580	2.510	2.580	134,111	+0.05(+1.98%)
Apr 02, 2026	2.420	2.530	2.400	2.530	215,169	+0.11(+4.55%)
Apr 01, 2026	2.500	2.580	2.420	2.420	252,542	-0.08(-3.20%)
Mar 31, 2026	2.490	2.555	2.470	2.500	380,189	+0.04(+1.63%)
Mar 30, 2026	2.450	2.527	2.431	2.460	225,396	+0.02(+0.79%)
Mar 27, 2026	2.604	2.633	2.359	2.441	841,236	-0.19(-7.30%)
Mar 26, 2026	2.633	2.671	2.604	2.633	193,367	+0.00(+0.00%)
Mar 25, 2026	2.681	2.691	2.623	2.633	240,833	-0.04(-1.44%)
Mar 24, 2026	2.643	2.691	2.614	2.671	299,939	+0.03(+1.09%)
Mar 23, 2026	2.623	2.643	2.556	2.643	246,189	+0.03(+1.10%)
Mar 20, 2026	2.595	2.633	2.522	2.614	1,046,449	+0.02(+0.74%)
Mar 19, 2026	2.595	2.623	2.595	2.595	171,988	-0.01(-0.37%)
Mar 18, 2026	2.643	2.643	2.595	2.604	186,445	+0.00(+0.00%)
Mar 17, 2026	2.604	2.623	2.595	2.604	103,769	+0.03(+1.12%)
Mar 16, 2026	2.575	2.595	2.542	2.575	166,914	+0.02(+0.75%)
Mar 13, 2026	2.546	2.585	2.532	2.556	186,533	+0.01(+0.38%)
Mar 12, 2026	2.527	2.595	2.527	2.546	155,203	-0.03(-1.12%)
Mar 11, 2026	2.595	2.595	2.546	2.575	160,995	+0.00(+0.00%)
Mar 10, 2026	2.546	2.604	2.542	2.575	129,875	+0.06(+2.29%)
Mar 09, 2026	2.537	2.537	2.460	2.518	153,998	-0.03(-1.13%)
Mar 06, 2026	2.585	2.595	2.479	2.546	269,634	-0.06(-2.21%)
Mar 05, 2026	2.604	2.633	2.585	2.604	142,558	+0.00(+0.00%)
Mar 04, 2026	2.546	2.642	2.518	2.604	181,073	+0.07(+2.65%)
Mar 03, 2026	2.595	2.611	2.527	2.537	259,387	-0.10(-3.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cherry Hill Mortgage Investment Corporation Common Stock (NY:CHMI)

Historical Prices