Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Heritage Financial Inc (OP: CMHF )

17.15 -0.25 (-1.44%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2024 17.75 0 -0.13(-0.73%)
Jan 16, 2024 17.88 0 +0.13(+0.73%)
Jan 03, 2024 17.75 19 +1.00(+5.97%)
Dec 28, 2023 16.75 0 +0.25(+1.52%)
Dec 26, 2023 16.50 0 +0.00(+0.00%)
Dec 20, 2023 16.50 0 -0.25(-1.49%)
Dec 19, 2023 16.75 16.75 16.75 16.75 100 -0.50(-2.90%)
Dec 15, 2023 17.25 0 +0.25(+1.47%)
Dec 14, 2023 16.25 17.00 16.25 17.00 912 +0.80(+4.94%)
Dec 13, 2023 16.20 16.20 16.20 16.20 43,070 +0.92(+6.02%)
Dec 11, 2023 15.28 0 -0.22(-1.42%)
Dec 08, 2023 15.50 15.50 15.50 15.50 100 -0.50(-3.12%)
Dec 01, 2023 16.00 13 +0.05(+0.31%)
Nov 21, 2023 15.95 0 +0.00(+0.00%)
Nov 09, 2023 15.95 0 +0.00(+0.00%)
Nov 07, 2023 15.95 41 +0.75(+4.93%)
Nov 06, 2023 15.20 15.20 15.20 15.20 300 -0.55(-3.49%)
Nov 02, 2023 15.75 0 +0.00(+0.00%)
Nov 01, 2023 15.75 15.75 15.75 15.75 100 -0.15(-0.94%)
Sep 22, 2023 15.90 28 -0.05(-0.31%)
Sep 11, 2023 15.95 0 +0.00(+0.00%)
Sep 07, 2023 15.95 0 -0.05(-0.31%)
Aug 31, 2023 16.00 0 +0.01(+0.06%)
Aug 28, 2023 15.99 0 -0.01(-0.06%)
Aug 25, 2023 15.05 16.00 15.05 16.00 2,170 +0.00(+0.00%)
Aug 18, 2023 16.00 0 +0.00(+0.00%)
Aug 17, 2023 16.00 16.00 16.00 16.00 200 +1.00(+6.67%)
Aug 14, 2023 15.00 0 -0.10(-0.66%)
Aug 08, 2023 15.10 1 +0.00(+0.00%)
Aug 04, 2023 15.10 0 -0.15(-0.98%)
Aug 03, 2023 15.25 15.25 15.00 15.25 10,500 +0.00(+0.00%)
Aug 02, 2023 15.50 15.50 15.25 15.25 10,500 +0.05(+0.33%)
Aug 01, 2023 15.25 15.25 15.00 15.20 22,150 +0.20(+1.33%)
Jul 28, 2023 15.00 0 +0.34(+2.32%)
Jul 24, 2023 14.66 0 -1.34(-8.38%)
Jul 12, 2023 16.00 0 +1.25(+8.47%)
Jul 11, 2023 14.75 14.75 14.75 14.75 423 +0.15(+1.03%)
Jul 05, 2023 14.60 0 +0.05(+0.34%)
Jul 03, 2023 15.00 15.00 14.55 14.55 1,543 -0.10(-0.68%)
Jun 30, 2023 14.65 14.65 14.65 14.65 2,400 -0.35(-2.33%)
Jun 13, 2023 15.00 19 -0.75(-4.76%)
Jun 09, 2023 15.75 0 +0.25(+1.61%)
Jun 05, 2023 15.50 0 +1.00(+6.90%)
Jun 02, 2023 14.20 14.50 14.20 14.50 2,693 +0.25(+1.75%)
Jun 01, 2023 14.25 14.25 14.25 14.25 197 -0.75(-5.00%)
May 30, 2023 15.00 0 +0.01(+0.07%)
May 24, 2023 14.99 0 +0.94(+6.69%)
May 18, 2023 14.05 0 -1.19(-7.81%)
May 17, 2023 14.00 15.24 14.00 15.24 3,600 +1.65(+12.14%)
May 15, 2023 13.59 0 +0.09(+0.67%)
May 12, 2023 13.80 13.80 13.50 13.50 1,362 -0.60(-4.26%)
May 11, 2023 14.25 14.25 14.10 14.10 1,100 -0.40(-2.76%)
May 10, 2023 14.79 14.79 14.50 14.50 1,091 +0.00(+0.00%)
May 09, 2023 14.50 14.50 14.50 14.50 1,200 -0.25(-1.69%)
May 08, 2023 14.75 14.75 14.75 14.75 1,066 -0.25(-1.67%)
May 05, 2023 15.00 15.00 15.00 15.00 101 -0.99(-6.19%)
May 04, 2023 16.29 16.29 15.99 15.99 1,064 -0.51(-3.09%)
May 02, 2023 16.50 0 -0.55(-3.23%)
Apr 27, 2023 17.05 0 -0.76(-4.27%)
Apr 26, 2023 17.85 17.85 17.81 17.81 2,400 -0.19(-1.06%)
Apr 24, 2023 18.00 0 +0.00(+0.00%)
Apr 19, 2023 18.00 0 -0.75(-4.00%)
Apr 12, 2023 18.75 0 +0.65(+3.59%)
Apr 05, 2023 18.10 0 -0.24(-1.31%)
Apr 04, 2023 18.34 18.34 18.34 18.34 2,161 +0.28(+1.55%)
Mar 29, 2023 18.06 0 +0.00(+0.00%)
Mar 28, 2023 18.40 18.40 18.06 18.06 7,733 -0.19(-1.04%)
Mar 24, 2023 18.25 0 -0.66(-3.49%)
Mar 23, 2023 18.91 18.91 18.91 18.91 1,335 -0.14(-0.73%)
Mar 17, 2023 19.05 0 -0.25(-1.30%)
Mar 16, 2023 19.30 19.30 19.30 19.30 1,500 +0.00(+0.00%)
Mar 14, 2023 19.30 0 -0.05(-0.26%)
Mar 13, 2023 19.35 19.35 19.35 19.35 204 +0.04(+0.21%)
Mar 10, 2023 19.95 19.95 19.31 19.31 1,803 -0.70(-3.50%)
Feb 24, 2023 20.01 0 -0.24(-1.19%)
Feb 22, 2023 20.25 0 +0.00(+0.00%)
Feb 21, 2023 20.05 20.25 20.05 20.25 5,528 +0.00(+0.00%)
Feb 17, 2023 20.30 20.30 20.25 20.25 700 +0.00(+0.00%)
Feb 16, 2023 20.30 20.30 20.25 20.25 25,000 -0.06(-0.31%)
Feb 15, 2023 20.31 20.31 20.31 20.31 153 -0.12(-0.57%)
Feb 14, 2023 20.43 20.43 20.43 20.43 600 +0.00(+0.00%)
Feb 13, 2023 20.60 20.65 20.43 20.43 4,498 +0.18(+0.89%)
Feb 10, 2023 20.60 20.60 20.25 20.25 829 -0.15(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.