ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.630 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.610 2.630 2.560 2.630 125,993 +0.00(+0.00%)
Feb 26, 2026 2.650 2.650 2.570 2.630 172,637 +0.04(+1.54%)
Feb 25, 2026 2.580 2.600 2.560 2.590 159,502 -0.01(-0.38%)
Feb 24, 2026 2.580 2.610 2.570 2.600 125,598 +0.03(+1.17%)
Feb 23, 2026 2.590 2.660 2.550 2.570 153,359 -0.04(-1.53%)
Feb 20, 2026 2.640 2.670 2.600 2.610 88,249 -0.03(-1.14%)
Feb 19, 2026 2.620 2.645 2.590 2.640 81,001 +0.03(+1.15%)
Feb 18, 2026 2.590 2.660 2.560 2.610 165,251 +0.03(+1.16%)
Feb 17, 2026 2.610 2.632 2.550 2.580 185,148 -0.01(-0.39%)
Feb 13, 2026 2.560 2.640 2.550 2.590 70,131 +0.03(+1.17%)
Feb 12, 2026 2.570 2.600 2.540 2.560 121,601 +0.01(+0.39%)
Feb 11, 2026 2.610 2.617 2.550 2.550 110,952 -0.07(-2.67%)
Feb 10, 2026 2.580 2.630 2.570 2.620 166,025 +0.06(+2.34%)
Feb 09, 2026 2.580 2.580 2.550 2.560 98,019 -0.01(-0.39%)
Feb 06, 2026 2.570 2.600 2.550 2.570 127,741 +0.03(+1.18%)
Feb 05, 2026 2.580 2.610 2.530 2.540 144,040 -0.05(-1.93%)
Feb 04, 2026 2.580 2.600 2.540 2.590 196,594 -0.02(-0.77%)
Feb 03, 2026 2.630 2.670 2.580 2.610 261,110 -0.06(-2.25%)
Feb 02, 2026 2.680 2.721 2.610 2.670 250,167 -0.02(-0.74%)
Jan 30, 2026 2.780 2.780 2.655 2.690 348,747 -0.08(-2.89%)
Jan 29, 2026 2.740 2.780 2.715 2.770 261,893 +0.03(+1.09%)
Jan 28, 2026 2.700 2.740 2.700 2.740 143,150 +0.04(+1.48%)
Jan 27, 2026 2.690 2.700 2.665 2.700 166,934 +0.00(+0.00%)
Jan 26, 2026 2.700 2.729 2.650 2.700 117,794 +0.00(+0.00%)
Jan 23, 2026 2.700 2.760 2.690 2.700 165,369 -0.01(-0.37%)
Jan 22, 2026 2.700 2.731 2.670 2.710 172,419 +0.02(+0.74%)
Jan 21, 2026 2.670 2.710 2.650 2.690 108,217 +0.03(+1.13%)
Jan 20, 2026 2.710 2.720 2.660 2.660 159,544 -0.10(-3.62%)
Jan 16, 2026 2.700 2.765 2.680 2.760 364,732 +0.06(+2.22%)
Jan 15, 2026 2.630 2.700 2.601 2.700 91,841 +0.06(+2.27%)
Jan 14, 2026 2.590 2.650 2.580 2.640 83,808 +0.04(+1.54%)
Jan 13, 2026 2.600 2.600 2.545 2.600 136,113 +0.01(+0.39%)
Jan 12, 2026 2.610 2.650 2.580 2.590 158,487 -0.06(-2.26%)
Jan 09, 2026 2.570 2.650 2.570 2.650 262,448 +0.09(+3.52%)
Jan 08, 2026 2.530 2.590 2.500 2.560 209,760 +0.04(+1.59%)
Jan 07, 2026 2.570 2.600 2.500 2.520 183,347 -0.05(-1.95%)
Jan 06, 2026 2.590 2.600 2.530 2.570 128,891 -0.02(-0.77%)
Jan 05, 2026 2.500 2.600 2.500 2.590 168,378 +0.07(+2.78%)
Jan 02, 2026 2.500 2.600 2.470 2.520 235,281 -0.03(-1.18%)
Dec 31, 2025 2.590 2.610 2.520 2.550 385,968 -0.04(-1.54%)
Dec 30, 2025 2.619 2.619 2.579 2.590 349,019 -0.02(-0.74%)
Dec 29, 2025 2.609 2.638 2.571 2.609 250,847 -0.01(-0.37%)
Dec 26, 2025 2.638 2.657 2.556 2.619 369,920 -0.04(-1.45%)
Dec 24, 2025 2.677 2.677 2.634 2.657 79,371 -0.01(-0.36%)
Dec 23, 2025 2.629 2.667 2.575 2.667 381,563 +0.05(+1.84%)
Dec 22, 2025 2.571 2.638 2.551 2.619 274,600 +0.09(+3.42%)
Dec 19, 2025 2.474 2.557 2.474 2.532 251,657 +0.05(+1.94%)
Dec 18, 2025 2.484 2.505 2.459 2.484 106,323 +0.00(+0.00%)
Dec 17, 2025 2.503 2.523 2.446 2.484 166,477 +0.01(+0.39%)
Dec 16, 2025 2.436 2.484 2.407 2.474 127,684 +0.07(+2.80%)
Dec 15, 2025 2.446 2.465 2.378 2.407 215,448 -0.04(-1.58%)
Dec 12, 2025 2.484 2.484 2.418 2.446 110,464 -0.03(-1.17%)
Dec 11, 2025 2.417 2.503 2.417 2.474 400,318 +0.06(+2.39%)
Dec 10, 2025 2.407 2.426 2.388 2.417 279,136 +0.03(+1.21%)
Dec 09, 2025 2.369 2.407 2.359 2.388 122,838 +0.03(+1.22%)
Dec 08, 2025 2.397 2.397 2.340 2.359 168,529 -0.03(-1.21%)
Dec 05, 2025 2.359 2.406 2.359 2.388 149,029 +0.02(+0.81%)
Dec 04, 2025 2.378 2.403 2.359 2.369 262,147 +0.00(+0.00%)
Dec 03, 2025 2.369 2.426 2.369 2.369 285,672 -0.02(-0.81%)
Dec 02, 2025 2.369 2.388 2.353 2.388 113,359 +0.02(+0.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.