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)

2.550 +0.050 (+2.00%)

Streaming Delayed Price Updated: 2:59 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	2.540	2.560	2.470	2.500	207,439	-0.04(-1.57%)
Dec 12, 2025	2.580	2.580	2.511	2.540	106,358	-0.03(-1.17%)
Dec 11, 2025	2.510	2.600	2.510	2.570	385,437	+0.06(+2.39%)
Dec 10, 2025	2.500	2.520	2.480	2.510	268,760	+0.03(+1.21%)
Dec 09, 2025	2.460	2.500	2.450	2.480	118,272	+0.03(+1.22%)
Dec 08, 2025	2.490	2.490	2.430	2.450	162,264	-0.03(-1.21%)
Dec 05, 2025	2.450	2.499	2.450	2.480	143,489	+0.02(+0.81%)
Dec 04, 2025	2.470	2.496	2.450	2.460	252,402	+0.00(+0.00%)
Dec 03, 2025	2.460	2.520	2.460	2.460	275,053	-0.02(-0.81%)
Dec 02, 2025	2.460	2.480	2.444	2.480	109,145	+0.02(+0.81%)
Dec 01, 2025	2.500	2.500	2.420	2.460	191,820	-0.03(-1.20%)
Nov 28, 2025	2.400	2.500	2.390	2.490	259,857	+0.13(+5.51%)
Nov 26, 2025	2.300	2.400	2.300	2.360	271,723	+0.06(+2.61%)
Nov 25, 2025	2.240	2.320	2.200	2.300	151,894	+0.05(+2.22%)
Nov 24, 2025	2.300	2.310	2.215	2.250	289,148	-0.02(-0.88%)
Nov 21, 2025	2.200	2.420	2.200	2.270	625,795	+0.09(+4.13%)
Nov 20, 2025	2.270	2.275	2.170	2.180	328,969	-0.08(-3.54%)
Nov 19, 2025	2.270	2.290	2.250	2.260	348,863	-0.03(-1.31%)
Nov 18, 2025	2.300	2.300	2.260	2.290	267,494	+0.00(+0.00%)
Nov 17, 2025	2.370	2.370	2.270	2.290	255,334	-0.05(-2.14%)
Nov 14, 2025	2.330	2.340	2.285	2.340	262,227	+0.00(+0.00%)
Nov 13, 2025	2.370	2.466	2.290	2.340	351,916	-0.03(-1.27%)
Nov 12, 2025	2.290	2.400	2.290	2.370	371,593	+0.02(+0.85%)
Nov 11, 2025	2.290	2.360	2.280	2.350	279,993	+0.07(+3.07%)
Nov 10, 2025	2.360	2.370	2.270	2.280	343,674	-0.09(-3.80%)
Nov 07, 2025	2.300	2.370	2.280	2.370	444,835	+0.06(+2.60%)
Nov 06, 2025	2.400	2.425	2.310	2.310	279,629	-0.04(-1.70%)
Nov 05, 2025	2.320	2.370	2.320	2.350	148,430	+0.01(+0.43%)
Nov 04, 2025	2.330	2.350	2.320	2.340	174,694	+0.00(+0.00%)
Nov 03, 2025	2.350	2.360	2.330	2.340	195,823	-0.03(-1.27%)
Oct 31, 2025	2.360	2.386	2.280	2.370	387,138	+0.05(+2.16%)
Oct 30, 2025	2.330	2.390	2.300	2.320	312,031	-0.01(-0.43%)
Oct 29, 2025	2.390	2.400	2.310	2.330	348,832	-0.05(-2.10%)
Oct 28, 2025	2.390	2.405	2.355	2.380	268,911	-0.03(-1.24%)
Oct 27, 2025	2.430	2.430	2.360	2.410	498,964	-0.02(-0.82%)
Oct 24, 2025	2.430	2.450	2.400	2.430	319,166	+0.00(+0.00%)
Oct 23, 2025	2.420	2.430	2.375	2.430	232,340	+0.02(+0.83%)
Oct 22, 2025	2.370	2.430	2.360	2.410	93,263	+0.03(+1.26%)
Oct 21, 2025	2.360	2.430	2.360	2.380	275,175	-0.02(-0.83%)
Oct 20, 2025	2.400	2.410	2.350	2.400	177,319	-0.01(-0.41%)
Oct 17, 2025	2.410	2.420	2.364	2.410	196,325	+0.00(+0.00%)
Oct 16, 2025	2.430	2.460	2.360	2.410	252,087	-0.02(-0.82%)
Oct 15, 2025	2.410	2.470	2.339	2.430	385,708	+0.08(+3.40%)
Oct 14, 2025	2.270	2.380	2.259	2.350	610,448	+0.06(+2.62%)
Oct 13, 2025	2.310	2.330	2.250	2.290	443,263	-0.02(-0.87%)
Oct 10, 2025	2.450	2.450	2.300	2.310	494,192	-0.12(-4.94%)
Oct 09, 2025	2.410	2.475	2.410	2.430	345,981	-0.02(-0.82%)
Oct 08, 2025	2.420	2.450	2.410	2.450	430,815	+0.04(+1.66%)
Oct 07, 2025	2.440	2.450	2.410	2.410	379,728	-0.03(-1.23%)
Oct 06, 2025	2.450	2.490	2.430	2.440	188,039	-0.03(-1.21%)
Oct 03, 2025	2.440	2.470	2.420	2.470	331,282	+0.02(+0.82%)
Oct 02, 2025	2.440	2.450	2.420	2.450	269,036	+0.01(+0.41%)

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