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

Community Heritage Financial Inc (OP: CMHF )

17.20 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 31, 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 (%)
Nov 29, 2022 20.25 0 +0.15(+0.75%)
Nov 28, 2022 20.14 20.14 20.10 20.10 4,260 -0.15(-0.74%)
Nov 22, 2022 20.25 0 +0.00(+0.00%)
Nov 21, 2022 20.25 20.25 20.25 20.25 4,800 +0.00(+0.00%)
Nov 18, 2022 20.25 20.25 20.25 20.25 1,250 +0.00(+0.00%)
Nov 17, 2022 20.90 20.90 20.25 20.25 699 -0.65(-3.11%)
Nov 07, 2022 20.90 0 +0.65(+3.21%)
Nov 02, 2022 20.25 0 -0.05(-0.25%)
Oct 27, 2022 20.30 0 -0.45(-2.17%)
Oct 20, 2022 20.75 0 +0.25(+1.22%)
Oct 14, 2022 20.50 0 -0.37(-1.77%)
Oct 11, 2022 20.87 0 -0.12(-0.57%)
Oct 07, 2022 20.99 0 -0.01(-0.05%)
Oct 05, 2022 21.00 0 +0.00(+0.00%)
Oct 04, 2022 21.00 21.00 21.00 21.00 2,800 +0.00(+0.00%)
Oct 03, 2022 20.99 21.00 20.99 21.00 4,000 +0.30(+1.45%)
Sep 29, 2022 20.70 0 -1.10(-5.05%)
Sep 28, 2022 21.80 21.80 21.80 21.80 9,050 +0.80(+3.81%)
Sep 27, 2022 21.00 21.00 21.00 21.00 5,000 +0.20(+0.96%)
Sep 26, 2022 20.81 20.81 20.80 20.80 300 -0.20(-0.95%)
Sep 23, 2022 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Sep 21, 2022 21.00 0 +0.00(+0.00%)
Sep 19, 2022 21.00 0 -0.50(-2.33%)
Sep 16, 2022 21.30 21.50 21.30 21.50 285 +0.50(+2.38%)
Sep 15, 2022 21.25 21.25 21.00 21.00 2,000 -0.25(-1.18%)
Sep 14, 2022 22.20 22.50 21.25 21.25 600 -1.25(-5.56%)
Sep 13, 2022 23.00 23.00 22.50 22.50 200 -0.50(-2.17%)
Sep 12, 2022 23.00 23.00 23.00 23.00 200 +0.00(+0.00%)
Sep 07, 2022 23.00 0 +0.70(+3.14%)
Sep 02, 2022 22.30 25 +0.00(+0.00%)
Sep 01, 2022 22.30 22.30 22.30 22.30 4,000 +0.00(+0.00%)
Aug 30, 2022 22.30 0 +0.00(+0.00%)
Aug 25, 2022 22.30 0 +0.00(+0.00%)
Aug 24, 2022 22.30 22.30 22.30 22.30 809 +0.00(+0.00%)
Aug 23, 2022 22.30 22.30 22.30 22.30 4,000 -0.25(-1.11%)
Aug 22, 2022 22.55 22.55 22.55 22.55 2,000 -0.25(-1.10%)
Aug 15, 2022 22.80 0 -0.40(-1.72%)
Jul 29, 2022 23.20 10 -0.10(-0.43%)
Jul 28, 2022 23.25 24.74 23.25 23.30 5,927 +0.06(+0.26%)
Jul 26, 2022 23.24 20 +1.24(+5.64%)
Jul 22, 2022 22.00 10 +0.25(+1.15%)
Jul 21, 2022 21.75 21.75 21.50 21.75 300 +0.00(+0.00%)
Jul 18, 2022 21.75 90 +0.50(+2.35%)
Jul 14, 2022 21.25 0 +0.00(+0.00%)
Jun 29, 2022 21.25 0 -0.75(-3.41%)
Jun 23, 2022 22.00 0 -0.55(-2.44%)
Jun 21, 2022 22.55 0 -0.44(-1.91%)
May 26, 2022 22.99 0 +0.00(+0.00%)
May 19, 2022 22.99 0 +0.20(+0.88%)
May 18, 2022 22.79 22.79 22.79 22.79 100 +0.19(+0.84%)
May 13, 2022 22.60 0 -0.25(-1.09%)
May 11, 2022 22.85 60 -0.40(-1.72%)
May 10, 2022 23.60 23.60 23.25 23.25 3,550 -0.55(-2.31%)
May 09, 2022 23.85 24.00 23.80 23.80 500 -0.20(-0.83%)
May 06, 2022 24.00 24.00 24.00 24.00 251 -0.10(-0.41%)
Apr 29, 2022 24.10 0 +0.00(+0.00%)
Apr 27, 2022 24.10 0 -0.10(-0.41%)
Apr 26, 2022 24.25 24.25 24.20 24.20 400 -0.10(-0.41%)
Apr 25, 2022 24.55 24.55 24.30 24.30 5,917 +0.05(+0.21%)
Apr 08, 2022 24.25 0 -0.30(-1.22%)
Apr 06, 2022 24.55 0 -0.25(-1.01%)
Mar 29, 2022 24.80 0 -0.20(-0.80%)
Mar 24, 2022 25.00 0 -0.05(-0.20%)
Mar 21, 2022 25.05 7,000 +0.00(+0.00%)
Mar 03, 2022 25.05 0 -0.90(-3.47%)
Feb 28, 2022 25.95 0 +0.93(+3.72%)
Feb 25, 2022 25.02 25.02 25.02 25.02 194 +0.01(+0.04%)
Feb 17, 2022 25.01 0 +0.01(+0.04%)
Feb 14, 2022 25.00 0 +0.01(+0.04%)
Jan 26, 2022 24.99 0 +0.29(+1.17%)
Jan 18, 2022 24.70 0 +0.40(+1.65%)
Dec 21, 2021 24.30 0 +0.00(+0.00%)
Dec 20, 2021 24.30 24.30 24.30 24.30 407 -0.62(-2.47%)
Dec 16, 2021 24.92 24.92 24.92 59 +0.57(+2.32%)
Dec 15, 2021 24.35 24.35 24.35 24.35 5,028 +0.10(+0.41%)
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.