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 (%)
Apr 29, 2020 18.12 18.12 18.12 0 -0.19(-1.04%)
Apr 27, 2020 18.31 18.31 18.31 0 +0.00(+0.00%)
Apr 17, 2020 18.31 18.31 18.31 0 -0.04(-0.22%)
Apr 16, 2020 18.35 18.35 18.35 18.35 500 -0.15(-0.81%)
Apr 15, 2020 18.55 18.55 18.50 18.50 1,101 -0.20(-1.07%)
Apr 13, 2020 18.70 18.70 18.70 0 +0.10(+0.54%)
Apr 09, 2020 18.60 18.60 18.60 18.60 100 +0.04(+0.22%)
Apr 02, 2020 18.56 18.56 18.56 0 -0.44(-2.32%)
Mar 24, 2020 19.00 19.00 19.00 0 +3.00(+18.75%)
Mar 23, 2020 19.00 19.25 16.00 16.00 2,750 -3.68(-18.70%)
Mar 19, 2020 19.68 19.68 19.68 0 +0.00(+0.00%)
Mar 18, 2020 19.68 19.68 19.68 19.68 148 +0.00(+0.00%)
Mar 17, 2020 19.68 19.68 19.68 48 +0.00(+0.00%)
Mar 13, 2020 19.68 19.68 19.68 0 -0.32(-1.60%)
Mar 12, 2020 20.05 20.05 20.00 20.00 200 -0.10(-0.50%)
Mar 11, 2020 20.55 20.55 20.10 20.10 2,211 -0.90(-4.29%)
Mar 09, 2020 21.00 21.00 21.00 0 -0.80(-3.67%)
Mar 06, 2020 21.70 21.86 21.70 21.80 15,300 +0.05(+0.23%)
Mar 05, 2020 21.00 22.49 21.00 21.75 18,974 +1.25(+6.10%)
Mar 04, 2020 21.05 21.05 20.45 20.50 1,800 -2.10(-9.29%)
Mar 02, 2020 22.60 22.60 22.60 0 +1.30(+6.10%)
Feb 28, 2020 21.90 21.90 21.30 21.30 600 -0.75(-3.40%)
Feb 27, 2020 22.06 22.06 22.05 22.05 900 -0.01(-0.05%)
Feb 25, 2020 22.06 22.06 22.06 0 -0.02(-0.09%)
Feb 18, 2020 22.08 22.08 22.08 0 -0.01(-0.05%)
Feb 10, 2020 22.09 22.09 22.09 0 -0.01(-0.05%)
Feb 05, 2020 22.10 22.10 22.10 0 +0.05(+0.23%)
Jan 29, 2020 22.05 22.05 22.05 0 +0.00(+0.00%)
Jan 28, 2020 22.05 22.05 22.05 22.05 500 +0.07(+0.32%)
Jan 23, 2020 21.98 21.98 21.98 0 +0.00(+0.00%)
Jan 22, 2020 21.96 21.98 21.96 21.98 655 -0.18(-0.81%)
Jan 21, 2020 22.00 22.16 22.00 22.16 9,700 +0.16(+0.73%)
Jan 17, 2020 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Jan 14, 2020 22.00 22.00 22.00 0 +0.00(+0.00%)
Jan 09, 2020 22.00 22.00 22.00 0 -0.50(-2.22%)
Jan 08, 2020 22.50 22.50 22.50 22.50 6,032 +0.62(+2.83%)
Jan 03, 2020 21.88 21.88 21.88 0 +0.01(+0.05%)
Dec 31, 2019 21.87 21.87 21.87 0 -0.13(-0.59%)
Dec 27, 2019 22.00 22.00 22.00 0 +0.00(+0.00%)
Dec 12, 2019 22.00 22.00 22.00 0 +0.20(+0.92%)
Dec 11, 2019 21.80 21.80 21.80 21.80 400 -0.30(-1.36%)
Dec 05, 2019 22.10 22.10 22.10 0 +0.00(+0.00%)
Dec 03, 2019 22.10 22.10 22.10 0 +0.10(+0.45%)
Nov 27, 2019 22.00 22.00 22.00 0 +0.49(+2.28%)
Nov 25, 2019 21.51 21.51 21.51 0 +1.16(+5.70%)
Nov 21, 2019 20.35 20.35 20.35 0 +0.05(+0.25%)
Nov 19, 2019 20.30 20.30 20.30 0 +0.25(+1.25%)
Nov 04, 2019 20.05 20.05 20.05 0 +0.05(+0.25%)
Oct 24, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 23, 2019 20.00 20.00 20.00 20.00 11,824 +0.00(+0.00%)
Oct 22, 2019 20.00 20.00 20.00 20.00 10,000 +0.25(+1.27%)
Oct 17, 2019 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 16, 2019 19.75 19.75 19.75 19.75 775 -0.25(-1.25%)
Oct 11, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 10, 2019 20.00 20.00 20.00 8 +0.00(+0.00%)
Oct 02, 2019 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 01, 2019 20.00 20.00 20.00 20.00 135 +0.00(+0.00%)
Sep 30, 2019 19.65 20.00 19.65 20.00 4,332 -0.04(-0.20%)
Sep 27, 2019 19.99 20.04 19.56 20.04 3,100 +0.05(+0.25%)
Sep 26, 2019 20.15 20.15 19.50 19.99 31,167 -0.26(-1.28%)
Sep 25, 2019 20.00 20.25 20.00 20.25 36,400 +1.00(+5.19%)
Sep 24, 2019 19.75 19.75 19.01 19.25 992 -0.95(-4.70%)
Sep 23, 2019 20.20 20.20 20.20 20.20 100 +0.00(+0.00%)
Sep 19, 2019 20.20 20.20 20.20 0 -0.05(-0.25%)
Sep 17, 2019 20.25 20.25 20.25 0 +0.50(+2.53%)
Sep 16, 2019 19.75 19.75 19.75 19.75 100 -0.52(-2.57%)
Sep 12, 2019 20.27 20.27 20.27 0 +2.02(+11.07%)
Sep 05, 2019 18.25 18.25 18.25 0 -0.24(-1.30%)
Sep 04, 2019 18.35 18.49 18.05 18.49 660 -0.06(-0.32%)
Sep 03, 2019 18.55 18.55 18.55 18.55 1,000 +0.01(+0.05%)
Aug 29, 2019 18.54 18.54 18.54 0 -1.46(-7.30%)
Aug 28, 2019 20.00 20.00 20.00 20.00 105 -0.25(-1.23%)
Aug 27, 2019 20.25 20.25 20.25 20.25 1,015 +0.15(+0.75%)
Aug 23, 2019 20.10 20.10 20.10 0 -0.20(-0.99%)
Aug 22, 2019 20.35 20.36 20.30 20.30 1,600 -0.05(-0.25%)
Aug 21, 2019 20.35 20.35 20.35 20.35 1,000 +0.00(+0.00%)
Aug 19, 2019 20.35 20.35 20.35 0 -0.40(-1.93%)
Aug 07, 2019 20.75 20.75 20.75 0 +0.44(+2.17%)
Aug 02, 2019 20.31 20.31 20.31 0 +0.00(+0.00%)
Aug 01, 2019 20.30 20.31 20.30 20.31 6,500 -0.09(-0.44%)
Jul 25, 2019 20.40 20.40 20.40 0 +0.10(+0.49%)
Jul 19, 2019 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 16, 2019 20.30 20.30 20.30 0 -0.11(-0.54%)
Jul 09, 2019 20.41 20.41 20.41 0 +0.11(+0.54%)
Jul 03, 2019 20.30 20.30 20.30 0 -0.20(-0.98%)
Jul 02, 2019 20.75 20.75 20.50 20.50 1,300 -0.25(-1.20%)
Jul 01, 2019 20.90 20.90 20.75 20.75 500 -0.15(-0.72%)
Jun 27, 2019 20.90 20.90 20.90 0 -0.25(-1.18%)
Jun 20, 2019 21.15 21.15 21.15 0 -1.85(-8.04%)
May 29, 2019 23.00 23.00 23.00 0 +0.00(+0.00%)
May 23, 2019 23.00 23.00 23.00 0 +1.75(+8.24%)
May 20, 2019 21.25 21.25 21.25 0 -0.15(-0.70%)
May 13, 2019 21.40 21.40 21.40 0 +0.35(+1.66%)
May 07, 2019 21.05 21.05 21.05 0 -0.35(-1.64%)
May 06, 2019 21.30 21.30 21.40 100 +0.10(+0.47%)
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.