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

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

3.130 +0.060 (+1.95%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2025	3.140	3.140	3.060	3.130	149,465	+0.06(+1.95%)
May 12, 2025	3.230	3.310	2.950	3.070	424,367	-0.01(-0.32%)
May 09, 2025	3.060	3.140	3.050	3.080	153,985	+0.05(+1.65%)
May 08, 2025	2.990	3.090	2.984	3.030	171,661	+0.08(+2.71%)
May 07, 2025	2.980	3.020	2.930	2.950	232,735	+0.01(+0.34%)
May 06, 2025	2.990	3.020	2.910	2.940	147,853	-0.05(-1.67%)
May 05, 2025	3.030	3.030	2.930	2.990	158,931	-0.02(-0.66%)
May 02, 2025	3.000	3.010	2.935	3.010	221,714	+0.06(+2.03%)
May 01, 2025	3.000	3.040	2.935	2.950	145,499	-0.07(-2.32%)
Apr 30, 2025	2.980	3.035	2.900	3.020	350,237	+0.06(+2.03%)
Apr 29, 2025	2.820	3.020	2.780	2.960	316,596	+0.15(+5.34%)
Apr 28, 2025	2.710	2.848	2.710	2.810	167,904	+0.10(+3.69%)
Apr 25, 2025	2.680	2.750	2.640	2.710	277,820	+0.03(+1.12%)
Apr 24, 2025	2.750	2.755	2.680	2.680	327,743	-0.05(-1.83%)
Apr 23, 2025	2.840	2.870	2.711	2.730	274,662	-0.05(-1.80%)
Apr 22, 2025	2.680	2.780	2.680	2.780	236,169	+0.16(+6.11%)
Apr 21, 2025	2.680	2.700	2.599	2.620	218,684	-0.10(-3.68%)
Apr 17, 2025	2.670	2.725	2.635	2.720	123,466	+0.04(+1.49%)
Apr 16, 2025	2.690	2.730	2.640	2.680	204,587	-0.02(-0.74%)
Apr 15, 2025	2.680	2.760	2.660	2.700	300,951	+0.02(+0.75%)
Apr 14, 2025	2.540	2.710	2.540	2.680	717,962	+0.22(+8.94%)
Apr 11, 2025	2.450	2.477	2.340	2.460	485,200	+0.01(+0.41%)
Apr 10, 2025	2.650	2.684	2.450	2.450	392,201	-0.25(-9.26%)
Apr 09, 2025	2.630	2.730	2.460	2.700	954,148	+0.11(+4.25%)
Apr 08, 2025	2.760	2.860	2.570	2.590	566,317	-0.06(-2.26%)
Apr 07, 2025	2.700	2.925	2.600	2.650	722,761	-0.23(-7.99%)
Apr 04, 2025	3.050	3.090	2.840	2.880	734,135	-0.23(-7.40%)
Apr 03, 2025	3.150	3.190	3.060	3.110	487,537	-0.09(-2.81%)
Apr 02, 2025	3.240	3.255	3.180	3.200	294,704	-0.06(-1.84%)
Apr 01, 2025	3.300	3.329	3.240	3.260	316,175	-0.04(-1.21%)
Mar 31, 2025	3.320	3.440	3.251	3.300	393,841	+0.01(+0.30%)
Mar 28, 2025	3.414	3.419	3.280	3.290	591,659	-0.11(-3.37%)
Mar 27, 2025	3.443	3.443	3.367	3.405	570,444	+0.00(+0.00%)
Mar 26, 2025	3.453	3.457	3.364	3.405	419,169	-0.04(-1.11%)
Mar 25, 2025	3.500	3.500	3.438	3.443	331,561	-0.06(-1.64%)
Mar 24, 2025	3.462	3.510	3.405	3.500	308,869	+0.06(+1.67%)
Mar 21, 2025	3.443	3.443	3.386	3.443	221,121	+0.01(+0.28%)
Mar 20, 2025	3.481	3.487	3.400	3.433	257,703	-0.03(-0.83%)
Mar 19, 2025	3.481	3.496	3.424	3.462	356,749	+0.01(+0.28%)
Mar 18, 2025	3.433	3.510	3.424	3.453	618,587	-0.01(-0.28%)
Mar 17, 2025	3.443	3.484	3.390	3.462	384,054	+0.02(+0.56%)
Mar 14, 2025	3.376	3.443	3.347	3.443	320,730	+0.10(+2.86%)
Mar 13, 2025	3.357	3.357	3.280	3.347	395,987	+0.03(+0.86%)
Mar 12, 2025	3.319	3.323	3.223	3.319	277,588	+0.04(+1.17%)
Mar 11, 2025	3.328	3.376	3.194	3.280	547,742	-0.05(-1.44%)
Mar 10, 2025	3.367	3.433	3.328	3.328	252,918	-0.10(-2.79%)
Mar 07, 2025	3.280	3.438	3.228	3.424	419,981	+0.22(+6.87%)
Mar 06, 2025	3.290	3.290	3.204	3.204	139,024	-0.08(-2.33%)
Mar 05, 2025	3.271	3.328	3.252	3.280	251,433	+0.05(+1.48%)
Mar 04, 2025	3.213	3.276	3.185	3.233	184,746	-0.02(-0.59%)

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 following
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