Advertisement
U.S. Markets closed
S&P Futures
5,913.25 +7.25 (+0.12%) Dow Futures
43,574.00 +56.00 (+0.13%) Nasdaq Futures
20,517.00 +33.50 (+0.16%) Russell 2000 Futures
2,296.50 +5.30 (+0.23%) Crude Oil
69.32 +0.10 (+0.14%) Gold
2,741.40 +11.40 (+0.42%)
Community Heritage Financial, Inc. (CMHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Follow
At close: 02:56PM EDT
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 204 |
| Oct 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Oct 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 25,000 |
| Oct 15, 2024 | 20.30 | 20.95 | 20.30 | 20.95 | 20.95 | 950 |
| Oct 14, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Oct 11, 2024 | 20.50 | 20.95 | 20.50 | 20.95 | 20.95 | 2,372 |
| Oct 10, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Oct 09, 2024 | 20.30 | 20.99 | 20.30 | 20.95 | 20.95 | 3,700 |
| Oct 08, 2024 | 20.35 | 21.24 | 20.35 | 21.24 | 21.24 | 2,372 |
| Oct 07, 2024 | 20.50 | 20.99 | 20.50 | 20.99 | 20.99 | 1,100 |
| Oct 04, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Oct 03, 2024 | 20.26 | 21.50 | 20.26 | 20.99 | 20.99 | 2,854 |
| Oct 02, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Oct 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 30, 2024 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | 3,800 |
| Sep 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,700 |
| Sep 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 13, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 11, 2024 | 20.46 | 21.00 | 20.46 | 21.00 | 21.00 | 1,100 |
| Sep 10, 2024 | 20.50 | 20.55 | 20.50 | 20.55 | 20.55 | 2,000 |
| Sep 09, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Sep 06, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| Sep 05, 2024 | 20.30 | 20.35 | 20.30 | 20.35 | 20.35 | 503 |
| Sep 04, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Sep 03, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Aug 30, 2024 | 20.25 | 20.60 | 20.25 | 20.60 | 20.60 | 1,289 |
| Aug 29, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5,000 |
| Aug 28, 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 1,200 |
| Aug 27, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Aug 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 23, 2024 | 19.55 | 21.00 | 19.55 | 21.00 | 21.00 | 300 |
| Aug 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Aug 14, 2024 | 19.37 | 21.00 | 19.37 | 21.00 | 21.00 | 1,100 |
| Aug 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Aug 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 151 |
| Aug 09, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 126 |
| Aug 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 06, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 05, 2024 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | 2,800 |
| Aug 02, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 100 |
| Aug 01, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,901 |
| Jul 31, 2024 | 19.02 | 19.49 | 19.02 | 19.49 | 19.49 | 2,100 |
| Jul 30, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 750 |
| Jul 29, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 26, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 25, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 200 |
| Jul 24, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 23, 2024 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 2,125 |
| Jul 22, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 19, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 18, 2024 | 17.85 | 18.00 | 17.85 | 18.00 | 18.00 | 12,536 |
| Jul 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 16, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jul 10, 2024 | 17.00 | 18.00 | 16.80 | 18.00 | 18.00 | 13,782 |
| Jul 09, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jul 08, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jul 05, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jul 03, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jul 02, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jul 01, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 28, 2024 | 17.00 | 17.99 | 17.00 | 17.99 | 17.99 | 600 |
| Jun 27, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 26, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 25, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 24, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 21, 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Jun 20, 2024 | 17.25 | 18.00 | 17.25 | 17.99 | 17.99 | 6,200 |
| Jun 18, 2024 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 1,300 |
| Jun 17, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 14, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 13, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 12, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 11, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 10, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 07, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 06, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 05, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Jun 04, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 210 |
| Jun 03, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 31, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 175 |
| May 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 250 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.