Cherry Hill Mortgage Investment Corporation Common Stockのデータ

Cherry Hill Mortgage Investment Corporation Common Stockの基本情報

名前 Cherry Hill Mortgage Investment Corporation Common Stock
ティッカー CHMI
nan
上場年 2013.0
セクター Consumer Services

Cherry Hill Mortgage Investment Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.87 9.62 9.68 9.74 209200.0 9.74
2021-02-12 9.68 9.34 9.34 9.59 124800.0 9.59
2021-02-11 9.45 9.28 9.34 9.4 131800.0 9.4
2021-02-10 9.44 9.26 9.29 9.3 112700.0 9.3
2021-02-09 9.4 9.22 9.39 9.29 218400.0 9.29
2021-02-08 9.48 9.32 9.44 9.39 196500.0 9.39
2021-02-05 9.5 9.32 9.33 9.45 163300.0 9.45
2021-02-04 9.35 9.09 9.09 9.32 103100.0 9.32
2021-02-03 9.23 9.02 9.11 9.09 88400.0 9.09
2021-02-02 9.15 8.82 8.88 9.09 157200.0 9.09
2021-02-01 8.89 8.65 8.85 8.81 245000.0 8.81
2021-01-29 9.0 8.8 9.0 8.8 205500.0 8.8
2021-01-28 9.14 8.85 9.1 9.0 162400.0 9.0
2021-01-27 9.27 8.95 9.27 8.99 261300.0 8.99
2021-01-26 9.46 9.22 9.32 9.37 226800.0 9.37
2021-01-25 9.34 9.1 9.29 9.28 138000.0 9.28
2021-01-22 9.27 8.97 9.1 9.27 157300.0 9.27
2021-01-21 9.2 8.97 9.0 9.12 155600.0 9.12
2021-01-20 9.04 8.72 8.74 9.02 163300.0 9.02
2021-01-19 8.85 8.71 8.85 8.73 205600.0 8.73
2021-01-15 8.93 8.8 8.86 8.8 148600.0 8.8
2021-01-14 8.98 8.84 8.92 8.9 172500.0 8.9
2021-01-13 8.99 8.86 8.96 8.9 132500.0 8.9
2021-01-12 9.04 8.91 8.94 8.95 114500.0 8.95
2021-01-11 9.07 8.89 8.93 8.96 139900.0 8.96
2021-01-08 9.04 8.89 8.99 9.0 143400.0 9.0
2021-01-07 9.08 8.85 8.98 8.99 136500.0 8.99
2021-01-06 9.1 8.75 8.81 8.93 175200.0 8.93
2021-01-05 8.88 8.7 8.77 8.74 228200.0 8.74
2021-01-04 9.18 8.69 9.13 8.81 271400.0 8.81
2020-12-31 9.18 8.91 8.99 9.14 201000.0 9.14
2020-12-30 9.27 8.99 9.15 9.01 218300.0 9.01
2020-12-29 9.58 9.3 9.54 9.35 229200.0 9.08
2020-12-28 9.64 9.35 9.49 9.52 211700.0 9.25
2020-12-24 9.45 9.25 9.45 9.32 55900.0 9.05
2020-12-23 9.48 9.25 9.28 9.38 122000.0 9.11
2020-12-22 9.56 9.28 9.56 9.33 150400.0 9.06
2020-12-21 9.61 9.33 9.43 9.49 221700.0 9.22
2020-12-18 9.72 9.46 9.63 9.46 285100.0 9.19
2020-12-17 9.68 9.52 9.55 9.62 105500.0 9.34
2020-12-16 9.75 9.54 9.6 9.56 117400.0 9.28
2020-12-15 9.76 9.58 9.66 9.62 206500.0 9.34
2020-12-14 9.87 9.6 9.71 9.72 137500.0 9.44
2020-12-11 9.64 9.38 9.61 9.63 99700.0 9.35
2020-12-10 9.6 9.37 9.54 9.55 142400.0 9.27
2020-12-09 9.75 9.47 9.64 9.64 221900.0 9.36
2020-12-08 9.55 9.34 9.34 9.46 144600.0 9.19
2020-12-07 9.51 9.14 9.51 9.34 142900.0 9.07
2020-12-04 9.48 9.27 9.27 9.46 136600.0 9.19
2020-12-03 9.39 9.1 9.1 9.27 179600.0 9.0
2020-12-02 9.24 9.02 9.02 9.14 124700.0 8.88
2020-12-01 9.28 9.01 9.1 9.09 180400.0 8.83
2020-11-30 9.3 8.91 9.2 9.06 252800.0 8.8
2020-11-27 9.33 9.15 9.24 9.27 84100.0 9.0
2020-11-25 9.49 9.18 9.32 9.29 174900.0 9.02
2020-11-24 9.45 9.21 9.21 9.34 248700.0 9.07
2020-11-23 9.25 9.0 9.05 9.11 211200.0 8.85
2020-11-20 9.09 8.87 8.96 9.03 165100.0 8.77
2020-11-19 9.01 8.7 8.91 9.0 236000.0 8.74
2020-11-18 9.28 8.88 8.94 8.88 200600.0 8.62
2020-11-17 9.22 8.83 9.18 8.9 309700.0 8.64
2020-11-16 9.3 9.1 9.19 9.25 222200.0 8.98
2020-11-13 9.14 8.67 8.7 9.06 273100.0 8.8
2020-11-12 8.69 8.37 8.51 8.65 304200.0 8.4
2020-11-11 8.62 8.31 8.47 8.51 683000.0 8.26
2020-11-10 9.36 8.62 9.15 8.67 940700.0 8.42
2020-11-09 10.2 9.9 10.19 9.92 282400.0 9.63
2020-11-06 10.32 9.75 10.3 9.79 171100.0 9.51
2020-11-05 10.29 10.05 10.05 10.28 117800.0 9.98
2020-11-04 10.22 9.84 10.05 10.07 165100.0 9.78
2020-11-03 9.99 9.5 9.5 9.94 238100.0 9.65
2020-11-02 9.5 9.28 9.28 9.46 137300.0 9.19
2020-10-30 9.53 9.13 9.49 9.16 198300.0 8.9
2020-10-29 9.5 9.1 9.32 9.47 308200.0 9.2
2020-10-28 9.33 8.75 8.8 9.22 551300.0 8.95
2020-10-27 9.13 8.85 9.04 8.88 155200.0 8.62
2020-10-26 9.06 8.88 9.04 8.9 112200.0 8.64
2020-10-23 9.27 9.02 9.04 9.12 59700.0 8.86
2020-10-22 9.07 8.9 8.93 8.98 83500.0 8.72
2020-10-21 9.07 8.88 8.99 8.99 92400.0 8.73
2020-10-20 9.19 9.0 9.15 9.02 114000.0 8.76
2020-10-19 9.4 9.04 9.4 9.04 89300.0 8.78
2020-10-16 9.44 9.29 9.39 9.33 65600.0 9.06
2020-10-15 9.47 9.32 9.46 9.45 80200.0 9.18
2020-10-14 9.55 9.38 9.49 9.48 73600.0 9.21
2020-10-13 9.53 9.34 9.46 9.47 89000.0 9.2
2020-10-12 9.61 9.43 9.57 9.51 64100.0 9.24
2020-10-09 9.8 9.55 9.8 9.57 70600.0 9.29
2020-10-08 9.78 9.44 9.46 9.68 114900.0 9.4
2020-10-07 9.47 9.23 9.47 9.41 101100.0 9.14
2020-10-06 9.65 9.35 9.41 9.36 160300.0 9.09
2020-10-05 9.45 9.27 9.45 9.39 131300.0 9.12
2020-10-02 9.39 9.01 9.09 9.32 123300.0 9.05
2020-10-01 9.22 8.85 8.99 9.21 135100.0 8.94
2020-09-30 9.14 8.92 9.0 8.98 100800.0 8.72
2020-09-29 9.35 8.97 9.2 9.05 137400.0 8.79
2020-09-28 9.75 9.47 9.56 9.54 297600.0 9.0
2020-09-25 9.56 9.11 9.16 9.44 144100.0 8.91
2020-09-24 9.34 8.93 9.34 9.22 226100.0 8.7
2020-09-23 9.71 9.25 9.68 9.29 186200.0 8.77
2020-09-22 9.79 9.44 9.54 9.67 160700.0 9.12
2020-09-21 9.76 9.4 9.72 9.53 138700.0 8.99
2020-09-18 9.91 9.68 9.88 9.84 212800.0 9.29
2020-09-17 9.78 9.49 9.53 9.76 89200.0 9.21
2020-09-16 9.69 9.51 9.63 9.63 149300.0 9.09
2020-09-15 9.68 9.5 9.5 9.57 137500.0 9.03
2020-09-14 9.64 9.23 9.29 9.48 115700.0 8.95
2020-09-11 9.33 9.09 9.33 9.2 108300.0 8.68
2020-09-10 9.51 9.36 9.46 9.37 92800.0 8.84
2020-09-09 9.55 9.38 9.5 9.47 91100.0 8.94
2020-09-08 9.67 9.34 9.48 9.45 165800.0 8.92
2020-09-04 9.67 9.2 9.66 9.48 285500.0 8.95
2020-09-03 9.81 9.47 9.47 9.53 233400.0 8.99
2020-09-02 9.66 9.43 9.53 9.48 122600.0 8.95
2020-09-01 9.7 9.44 9.46 9.59 79000.0 9.05
2020-08-31 9.82 9.52 9.82 9.56 120800.0 9.02
2020-08-28 9.77 9.58 9.69 9.76 92300.0 9.21
2020-08-27 9.74 9.51 9.52 9.58 84800.0 9.04
2020-08-26 9.71 9.52 9.63 9.52 93200.0 8.98
2020-08-25 9.85 9.56 9.85 9.74 121000.0 9.19
2020-08-24 9.83 9.44 9.5 9.81 153600.0 9.26
2020-08-21 9.67 9.46 9.55 9.46 162300.0 8.93
2020-08-20 9.77 9.55 9.58 9.56 108900.0 9.02
2020-08-19 9.9 9.61 9.82 9.69 162200.0 9.14
2020-08-18 9.94 9.57 9.74 9.82 253100.0 9.27
2020-08-17 9.99 9.69 9.99 9.74 168100.0 9.19
2020-08-14 10.04 9.53 9.61 9.98 168600.0 9.42
2020-08-13 9.91 9.55 9.65 9.61 216300.0 9.07
2020-08-12 10.35 9.75 10.34 9.8 371700.0 9.25
2020-08-11 10.48 10.12 10.25 10.13 363200.0 9.56
2020-08-10 10.68 9.97 10.05 10.04 423700.0 9.47
2020-08-07 9.99 9.58 9.73 9.96 173400.0 9.4
2020-08-06 9.91 9.5 9.51 9.67 283300.0 9.12
2020-08-05 9.54 9.06 9.2 9.51 316500.0 8.97
2020-08-04 9.32 8.95 9.21 9.03 322200.0 8.52
2020-08-03 9.33 9.12 9.24 9.24 159700.0 8.72
2020-07-31 9.6 9.04 9.25 9.23 370800.0 8.71
2020-07-30 9.45 9.07 9.16 9.35 161400.0 8.82
2020-07-29 9.32 9.08 9.23 9.29 206200.0 8.77
2020-07-28 9.27 9.02 9.15 9.15 161700.0 8.63
2020-07-27 9.16 9.0 9.0 9.13 90700.0 8.62
2020-07-24 9.38 9.04 9.2 9.05 122400.0 8.54
2020-07-23 9.33 9.11 9.11 9.23 115700.0 8.71
2020-07-22 9.44 9.12 9.15 9.16 285800.0 8.64
2020-07-21 9.4 9.08 9.15 9.23 161300.0 8.71
2020-07-20 9.37 8.97 9.15 9.07 266000.0 8.56
2020-07-17 9.5 9.16 9.41 9.27 227300.0 8.75
2020-07-16 9.67 9.11 9.25 9.42 249300.0 8.89
2020-07-15 9.39 8.79 8.79 9.31 461500.0 8.79
2020-07-14 8.87 8.32 8.4 8.74 196100.0 8.25
2020-07-13 8.85 8.45 8.85 8.46 338900.0 7.98
2020-07-10 8.7 8.22 8.32 8.7 361500.0 8.21
2020-07-09 8.76 8.29 8.76 8.31 483400.0 7.84
2020-07-08 8.96 8.59 8.8 8.84 280300.0 8.34
2020-07-07 9.09 8.78 9.09 8.8 263900.0 8.3
2020-07-06 9.04 8.67 8.9 8.9 226800.0 8.4
2020-07-02 9.08 8.61 9.03 8.61 269900.0 8.12
2020-07-01 9.33 8.78 9.0 8.8 276200.0 8.3
2020-06-30 9.29 8.94 9.04 9.02 171100.0 8.51
2020-06-29 9.42 8.4 8.79 9.15 428300.0 8.63
2020-06-26 9.19 8.81 9.19 9.0 384800.0 8.24
2020-06-25 9.44 9.06 9.13 9.29 194800.0 8.5
2020-06-24 9.59 8.83 9.48 9.31 339500.0 8.52
2020-06-23 9.75 9.31 9.36 9.67 250100.0 8.85
2020-06-22 9.28 8.9 9.08 9.17 309000.0 8.39
2020-06-19 9.83 9.22 9.34 9.22 482800.0 8.44
2020-06-18 9.53 9.17 9.27 9.18 304500.0 8.4
2020-06-17 10.18 9.43 9.86 9.45 213200.0 8.65
2020-06-16 10.18 9.63 10.0 9.78 423000.0 8.95
2020-06-15 9.92 8.82 8.85 9.6 281500.0 8.79
2020-06-12 9.6 8.82 9.31 9.41 303400.0 8.61
2020-06-11 9.29 8.51 9.06 8.84 488700.0 8.09
2020-06-10 10.44 9.52 10.44 9.71 485100.0 8.89
2020-06-09 11.04 10.37 10.7 10.45 361600.0 9.57
2020-06-08 10.89 10.15 10.4 10.83 626100.0 9.91
2020-06-05 10.7 9.85 10.3 9.97 441900.0 9.13
2020-06-04 9.82 9.1 9.17 9.75 304300.0 8.92
2020-06-03 9.38 8.83 8.83 9.3 296800.0 8.51
2020-06-02 9.11 8.72 8.96 8.79 158800.0 8.05
2020-06-01 9.12 8.54 8.54 8.83 296200.0 8.08
2020-05-29 8.87 8.42 8.87 8.63 189900.0 7.9
2020-05-28 9.35 8.8 9.26 8.88 225300.0 8.13
2020-05-27 9.18 8.56 8.95 9.11 248600.0 8.34
2020-05-26 9.07 8.72 8.94 8.75 353100.0 8.01
2020-05-22 8.64 8.01 8.26 8.6 270500.0 7.87
2020-05-21 8.66 8.12 8.66 8.26 431700.0 7.56
2020-05-20 8.37 7.44 7.56 8.34 433000.0 7.63
2020-05-19 7.74 7.25 7.41 7.35 360700.0 6.73
2020-05-18 7.74 7.25 7.45 7.46 379800.0 6.83
2020-05-15 7.43 7.08 7.17 7.21 250600.0 6.6
2020-05-14 7.3 6.29 6.65 7.21 319500.0 6.6
2020-05-13 7.13 6.38 7.11 6.81 426200.0 6.23
2020-05-12 7.36 6.6 6.91 7.11 813700.0 6.51
2020-05-11 6.5 6.07 6.5 6.28 383800.0 5.75
2020-05-08 6.84 6.46 6.5 6.59 219500.0 6.03
2020-05-07 6.87 6.42 6.45 6.63 230600.0 6.07
2020-05-06 7.0 6.32 6.75 6.41 270300.0 5.87
2020-05-05 6.98 6.55 6.62 6.71 266000.0 6.14
2020-05-04 6.75 6.15 6.4 6.62 183800.0 6.06
2020-05-01 6.83 6.34 6.68 6.58 258900.0 6.02
2020-04-30 7.35 6.82 7.35 6.96 284000.0 6.37
2020-04-29 7.76 7.14 7.34 7.3 484200.0 6.68
2020-04-28 7.13 6.48 6.67 6.96 346700.0 6.37
2020-04-27 6.88 6.31 6.57 6.62 289400.0 6.06
2020-04-24 6.7 6.06 6.52 6.51 381300.0 5.96
2020-04-23 6.87 6.37 6.49 6.59 272100.0 6.03
2020-04-22 6.96 6.34 6.65 6.49 320600.0 5.94
2020-04-21 6.66 6.1 6.1 6.64 335000.0 6.08
2020-04-20 6.55 6.13 6.26 6.39 297800.0 5.85
2020-04-17 6.93 6.02 6.44 6.59 519400.0 6.03
2020-04-16 6.42 5.86 6.3 6.09 301600.0 5.57
2020-04-15 6.49 5.95 6.49 6.22 436900.0 5.69
2020-04-14 8.56 6.76 7.38 6.87 942900.0 6.29
2020-04-13 7.35 6.16 7.19 7.12 701300.0 6.52
2020-04-09 7.55 6.0 6.6 6.54 966700.0 5.99
2020-04-08 6.26 5.14 5.17 6.11 817300.0 5.59
2020-04-07 5.88 4.5 4.5 4.7 917100.0 4.3
2020-04-06 4.48 3.3 3.36 4.09 796600.0 3.74
2020-04-03 4.0 2.76 4.0 2.89 948000.0 2.65
2020-04-02 5.22 3.97 4.85 4.07 575300.0 3.73
2020-04-01 6.08 4.79 6.05 4.8 346600.0 4.39
2020-03-31 6.77 5.94 6.6 6.2 437200.0 5.68
2020-03-30 8.29 6.7 8.25 6.72 454200.0 6.15
2020-03-27 8.95 7.4 7.77 8.29 416300.0 7.41
2020-03-26 9.13 6.42 6.52 8.25 713000.0 7.37
2020-03-25 7.08 5.32 5.49 6.27 506900.0 5.6
2020-03-24 5.65 5.02 5.1 5.3 260900.0 4.73
2020-03-23 5.86 4.63 5.85 4.93 328000.0 4.4
2020-03-20 7.24 5.77 6.08 5.86 497500.0 5.23
2020-03-19 6.45 4.75 4.79 5.99 473200.0 5.35
2020-03-18 7.65 4.12 7.65 4.75 743100.0 4.24
2020-03-17 8.53 7.51 8.24 7.96 461700.0 7.11
2020-03-16 9.25 7.96 8.02 8.01 287900.0 7.15
2020-03-13 10.51 8.91 10.07 9.04 642400.0 8.07
2020-03-12 11.77 9.23 11.6 9.58 475400.0 8.56
2020-03-11 12.46 11.9 12.01 12.25 354900.0 10.94
2020-03-10 12.66 11.77 12.38 12.19 254800.0 10.89
2020-03-09 13.49 12.16 13.49 12.17 294500.0 10.87
2020-03-06 14.18 13.6 14.12 13.92 233100.0 12.43
2020-03-05 14.61 14.41 14.49 14.49 194100.0 12.94
2020-03-04 14.82 14.53 14.67 14.69 155700.0 13.12
2020-03-03 15.04 14.45 15.02 14.53 265200.0 12.98
2020-03-02 15.07 14.18 14.21 15.05 210700.0 13.44
2020-02-28 14.67 13.94 14.55 14.26 522200.0 12.74
2020-02-27 15.26 14.82 15.02 14.83 377500.0 13.25
2020-02-26 15.44 14.97 15.0 15.15 257400.0 13.53
2020-02-25 16.05 14.56 16.03 14.98 596300.0 13.38
2020-02-24 16.29 15.7 15.93 16.03 312400.0 14.32
2020-02-21 16.34 16.06 16.3 16.1 142100.0 14.38
2020-02-20 16.32 16.1 16.13 16.31 117900.0 14.57
2020-02-19 16.22 16.06 16.11 16.13 63600.0 14.41
2020-02-18 16.15 15.96 16.03 16.09 96400.0 14.37