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 (%)
Apr 30, 2021 22.40 22.40 22.40 0 +1.15(+5.41%)
Apr 23, 2021 21.25 21.25 21.25 0 +0.00(+0.00%)
Apr 22, 2021 21.25 21.25 21.25 21.25 100 +0.50(+2.41%)
Apr 21, 2021 20.75 20.75 20.75 20.75 100 +0.29(+1.42%)
Apr 20, 2021 20.46 20.46 20.46 50 +0.00(+0.00%)
Apr 15, 2021 20.46 20.46 20.46 0 +0.06(+0.29%)
Apr 12, 2021 20.40 20.40 20.40 0 +0.15(+0.74%)
Apr 09, 2021 20.25 20.25 20.25 20.25 3,200 +0.00(+0.00%)
Apr 08, 2021 20.11 20.25 20.10 20.25 2,822 +0.00(+0.00%)
Apr 07, 2021 20.25 20.25 20.25 20.25 51,316 -0.74(-3.53%)
Apr 05, 2021 20.99 20.99 20.99 0 +1.18(+5.96%)
Mar 23, 2021 19.81 19.81 19.81 0 +0.06(+0.30%)
Mar 19, 2021 19.75 19.75 19.75 0 -0.23(-1.15%)
Mar 18, 2021 19.98 19.98 19.98 1 +0.00(+0.00%)
Mar 17, 2021 19.98 19.98 19.98 19.98 100 +0.00(+0.00%)
Mar 16, 2021 19.98 19.98 19.98 19.98 100 +0.23(+1.16%)
Mar 11, 2021 19.75 19.75 19.75 0 +0.10(+0.51%)
Mar 10, 2021 19.65 19.65 19.65 80 +0.00(+0.00%)
Mar 08, 2021 19.65 19.65 19.65 0 +0.15(+0.77%)
Mar 05, 2021 19.80 19.80 19.50 19.50 13,800 -0.30(-1.52%)
Mar 04, 2021 19.80 19.80 19.80 19.80 300 +0.00(+0.00%)
Mar 03, 2021 19.80 19.80 19.80 19.80 400 +0.00(+0.00%)
Mar 02, 2021 19.80 19.80 19.80 30 +0.00(+0.00%)
Mar 01, 2021 19.80 19.80 19.80 19.80 750 -0.20(-1.00%)
Feb 24, 2021 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 23, 2021 20.06 20.06 20.00 20.00 1,125 -0.06(-0.30%)
Feb 22, 2021 20.06 20.06 20.06 20.06 100 +0.01(+0.05%)
Feb 11, 2021 20.05 20.05 20.05 0 +0.04(+0.20%)
Feb 10, 2021 20.01 20.01 20.01 20.01 100 +0.00(+0.00%)
Feb 04, 2021 20.01 20.01 20.01 0 +0.01(+0.05%)
Jan 27, 2021 20.00 20.00 20.00 0 +0.25(+1.27%)
Jan 21, 2021 19.75 19.75 19.75 0 +0.70(+3.67%)
Jan 20, 2021 19.05 19.05 19.05 20 +0.00(+0.00%)
Jan 19, 2021 19.05 19.05 19.05 19.05 200 +0.00(+0.00%)
Jan 15, 2021 19.05 19.05 19.05 19.05 1,500 +0.00(+0.00%)
Jan 11, 2021 19.00 19.00 0 +0.00(+0.00%)
Dec 29, 2020 18.75 18.75 18.75 0 +0.50(+2.74%)
Dec 28, 2020 18.25 18.25 18.25 18.25 236 +0.20(+1.11%)
Dec 23, 2020 18.05 18.05 18.05 0 +0.00(+0.00%)
Dec 22, 2020 18.05 18.05 18.05 18.05 100 +0.05(+0.28%)
Dec 18, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 15, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Dec 14, 2020 18.00 18.00 18.00 18.00 120 +0.34(+1.93%)
Dec 11, 2020 17.66 17.66 17.66 17.66 1,500 +0.04(+0.23%)
Dec 08, 2020 17.62 17.62 17.62 0 -0.38(-2.11%)
Dec 07, 2020 18.40 18.40 18.00 18.00 500 -0.10(-0.55%)
Dec 03, 2020 18.10 18.10 18.10 0 -0.10(-0.55%)
Dec 02, 2020 18.20 18.20 18.20 18.20 300 +0.20(+1.11%)
Dec 01, 2020 18.00 18.00 18.00 18.00 1,500 +0.50(+2.86%)
Nov 30, 2020 17.50 17.50 17.50 17.50 100 +0.48(+2.82%)
Nov 27, 2020 17.01 17.02 16.94 17.02 2,000 +0.08(+0.47%)
Nov 25, 2020 16.75 16.94 16.75 16.94 1,300 +0.34(+2.05%)
Nov 24, 2020 16.55 16.60 16.55 16.60 800 +0.16(+0.97%)
Nov 23, 2020 16.44 16.44 16.44 16.44 210 +0.07(+0.43%)
Nov 20, 2020 16.50 16.50 16.37 16.37 900 +0.01(+0.06%)
Nov 18, 2020 16.36 16.36 16.36 0 +0.00(+0.00%)
Nov 16, 2020 16.36 16.36 16.36 0 -0.19(-1.15%)
Nov 11, 2020 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 06, 2020 16.55 16.55 16.55 0 -0.45(-2.65%)
Nov 03, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 29, 2020 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 28, 2020 16.45 17.00 16.45 17.00 6,000 +0.00(+0.00%)
Oct 22, 2020 17.00 17.00 17.00 0 +0.40(+2.41%)
Oct 21, 2020 17.00 17.00 16.60 16.60 1,822 -0.40(-2.35%)
Oct 20, 2020 17.00 17.00 17.00 17.00 200 +0.45(+2.72%)
Oct 16, 2020 16.55 16.55 16.55 0 +0.00(+0.00%)
Oct 14, 2020 16.55 16.55 16.55 0 -1.45(-8.06%)
Oct 07, 2020 18.00 18.00 18.00 0 +0.00(+0.00%)
Oct 02, 2020 18.00 18.00 18.00 0 +1.45(+8.76%)
Oct 01, 2020 16.55 16.55 16.55 16.55 350 +0.00(+0.00%)
Sep 29, 2020 16.55 16.55 16.55 0 +0.55(+3.44%)
Sep 28, 2020 16.00 16.00 16.00 64 +0.00(+0.00%)
Sep 22, 2020 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 17, 2020 16.00 16.00 16.00 0 -0.10(-0.62%)
Sep 15, 2020 16.10 16.10 16.10 0 -0.40(-2.42%)
Sep 09, 2020 16.50 16.50 16.50 0 +0.35(+2.17%)
Sep 08, 2020 16.50 16.50 16.15 16.15 400 +0.00(+0.00%)
Sep 04, 2020 16.15 16.15 16.15 10 +0.00(+0.00%)
Sep 02, 2020 16.15 16.15 16.15 0 -0.25(-1.52%)
Aug 27, 2020 16.40 16.40 16.40 0 -0.35(-2.09%)
Aug 24, 2020 16.75 16.75 16.75 0 +0.03(+0.18%)
Aug 18, 2020 16.72 16.72 16.72 0 +0.32(+1.95%)
Aug 17, 2020 16.40 16.40 16.40 16.40 100 +0.00(+0.00%)
Aug 14, 2020 16.40 16.40 16.40 13 +0.00(+0.00%)
Aug 07, 2020 16.40 16.40 16.40 0 +0.53(+3.34%)
Aug 06, 2020 15.87 15.87 15.87 15.87 2,000 +0.00(+0.00%)
Aug 05, 2020 15.87 15.87 15.87 15.87 400 +0.02(+0.13%)
Aug 04, 2020 15.85 15.85 15.85 15.85 140 -0.75(-4.52%)
Aug 03, 2020 16.60 16.60 16.60 16.60 155 +0.20(+1.22%)
Jul 31, 2020 16.40 16.40 16.40 16.40 600 +0.55(+3.47%)
Jul 29, 2020 15.85 15.85 15.85 0 +0.00(+0.00%)
Jul 28, 2020 16.30 16.30 15.85 15.85 17,200 -0.55(-3.35%)
Jul 27, 2020 16.40 16.40 16.40 16.40 4,000 -1.05(-6.02%)
Jul 22, 2020 17.45 17.45 17.45 0 +1.80(+11.50%)
Jul 17, 2020 15.65 15.65 15.65 0 -1.95(-11.08%)
Jul 16, 2020 17.56 17.60 17.56 17.60 1,100 -0.15(-0.85%)
Jul 15, 2020 17.75 17.75 17.75 17.75 1,100 +0.00(+0.00%)
Jul 13, 2020 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 10, 2020 18.05 18.10 17.50 17.75 1,900 -0.65(-3.53%)
Jul 09, 2020 18.50 18.50 18.40 18.40 200 -0.10(-0.54%)
Jul 08, 2020 18.50 18.50 18.50 18.50 100 +0.45(+2.49%)
Jul 07, 2020 18.05 18.05 18.05 18.05 567 -0.45(-2.43%)
Jul 06, 2020 18.55 18.55 18.50 18.50 200 -0.40(-2.12%)
Jun 30, 2020 18.90 18.90 18.90 0 +0.85(+4.71%)
Jun 17, 2020 18.05 18.05 18.05 0 -0.62(-3.35%)
Jun 16, 2020 18.68 18.68 18.68 18.68 125 +0.23(+1.22%)
Jun 09, 2020 18.45 18.45 18.45 0 +0.20(+1.10%)
Jun 03, 2020 18.25 18.25 18.25 0 +0.15(+0.83%)
Jun 02, 2020 18.15 18.15 18.10 18.10 300 -0.25(-1.36%)
May 29, 2020 18.35 18.35 18.35 0 +0.15(+0.82%)
May 22, 2020 18.20 18.20 18.20 0 +0.05(+0.28%)
May 15, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
May 14, 2020 18.15 18.15 18.15 18.15 100 +0.03(+0.17%)
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.