OTC Markets OTCPK - Delayed Quote USD

Community Heritage Financial, Inc. (CMHF)

Compare
21.00 +0.05 (+0.24%)
At close: October 18 at 2:56 PM EDT
Currency in USD
Download
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 9, 2024 20.30 20.99 20.30 20.95 20.95 3,700
Oct 8, 2024 20.35 21.24 20.35 21.24 21.24 2,372
Oct 7, 2024 20.50 20.99 20.50 20.99 20.99 1,100
Oct 4, 2024 20.99 20.99 20.99 20.99 20.99 -
Oct 3, 2024 20.26 21.50 20.26 20.99 20.99 2,854
Oct 2, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 1, 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 9, 2024 20.35 20.35 20.35 20.35 20.35 -
Sep 6, 2024 20.35 20.35 20.35 20.35 20.35 -
Sep 5, 2024 20.30 20.35 20.30 20.35 20.35 503
Sep 4, 2024 20.60 20.60 20.60 20.60 20.60 -
Sep 3, 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 9, 2024 20.00 20.00 20.00 20.00 20.00 126
Aug 8, 2024 19.00 19.00 19.00 19.00 19.00 -
Aug 7, 2024 19.00 19.00 19.00 19.00 19.00 -
Aug 6, 2024 19.00 19.00 19.00 19.00 19.00 -
Aug 5, 2024 19.40 19.40 19.00 19.00 19.00 2,800
Aug 2, 2024 0.06 Dividend
Aug 2, 2024 19.10 19.10 19.10 19.10 19.10 100
Aug 1, 2024 19.50 19.50 19.50 19.50 19.44 1,901
Jul 31, 2024 19.02 19.49 19.02 19.49 19.43 2,100
Jul 30, 2024 19.01 19.01 19.01 19.01 18.95 750
Jul 29, 2024 18.90 18.90 18.90 18.90 18.84 -
Jul 26, 2024 18.90 18.90 18.90 18.90 18.84 -
Jul 25, 2024 18.90 18.90 18.90 18.90 18.84 200
Jul 24, 2024 18.30 18.30 18.30 18.30 18.24 -
Jul 23, 2024 18.25 18.30 18.25 18.30 18.24 2,125
Jul 22, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 19, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 18, 2024 17.85 18.00 17.85 18.00 17.94 12,536
Jul 17, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 16, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 15, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 12, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 11, 2024 18.00 18.00 18.00 18.00 17.94 -
Jul 10, 2024 17.00 18.00 16.80 18.00 17.94 13,782
Jul 9, 2024 17.99 17.99 17.99 17.99 17.93 -
Jul 8, 2024 17.99 17.99 17.99 17.99 17.93 -
Jul 5, 2024 17.99 17.99 17.99 17.99 17.93 -
Jul 3, 2024 17.99 17.99 17.99 17.99 17.93 -
Jul 2, 2024 17.99 17.99 17.99 17.99 17.93 -
Jul 1, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 28, 2024 17.00 17.99 17.00 17.99 17.93 600
Jun 27, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 26, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 25, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 24, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 21, 2024 17.99 17.99 17.99 17.99 17.93 -
Jun 20, 2024 17.25 18.00 17.25 17.99 17.93 6,200
Jun 18, 2024 17.20 18.00 17.20 18.00 17.94 1,300
Jun 17, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 14, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 13, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 12, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 11, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 10, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 7, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 6, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 5, 2024 17.40 17.40 17.40 17.40 17.35 -
Jun 4, 2024 17.40 17.40 17.40 17.40 17.35 210
Jun 3, 2024 17.20 17.20 17.20 17.20 17.15 -
May 31, 2024 17.20 17.20 17.20 17.20 17.15 175
May 30, 2024 17.20 17.20 17.20 17.20 17.15 -
May 29, 2024 17.20 17.20 17.20 17.20 17.15 250
May 28, 2024 17.25 17.25 17.20 17.25 17.20 6,140
May 24, 2024 17.20 17.20 17.20 17.20 17.15 -
May 23, 2024 17.20 17.20 17.20 17.20 17.15 2,500
May 22, 2024 17.15 17.15 17.15 17.15 17.10 257
May 21, 2024 17.25 17.40 16.80 17.40 17.35 5,200
May 20, 2024 17.52 17.52 17.52 17.52 17.47 -
May 17, 2024 17.52 17.52 17.52 17.52 17.47 -
May 16, 2024 17.52 17.52 17.52 17.52 17.47 -
May 15, 2024 17.52 17.52 17.52 17.52 17.47 -
May 14, 2024 17.52 17.52 17.52 17.52 17.47 -
May 13, 2024 17.52 17.52 17.52 17.52 17.47 -
May 10, 2024 17.52 17.52 17.52 17.52 17.47 385
May 9, 2024 17.30 17.30 17.30 17.30 17.25 -
May 8, 2024 17.30 17.30 17.30 17.30 17.25 -
May 7, 2024 17.30 17.30 17.30 17.30 17.25 -
May 6, 2024 17.30 17.30 17.30 17.30 17.25 -
May 3, 2024 17.30 17.30 17.30 17.30 17.25 -
May 2, 2024 0.06 Dividend
May 2, 2024 17.30 17.30 17.30 17.30 17.25 -
May 1, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 30, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 29, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 26, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 25, 2024 17.35 17.35 17.30 17.30 17.19 500
Apr 24, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 23, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 22, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 19, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 18, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 17, 2024 17.35 17.60 17.35 17.60 17.48 600
Apr 16, 2024 17.60 17.60 17.60 17.60 17.48 -
Apr 15, 2024 17.60 17.60 17.60 17.60 17.48 560
Apr 12, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 11, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 10, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 9, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 8, 2024 17.30 17.30 17.30 17.30 17.19 100
Apr 5, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 4, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 3, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 2, 2024 17.30 17.30 17.30 17.30 17.19 -
Apr 1, 2024 17.30 17.30 17.30 17.30 17.19 1,172
Mar 28, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 27, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 26, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 25, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 22, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 21, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 20, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 19, 2024 17.50 17.50 17.50 17.50 17.39 -
Mar 18, 2024 17.50 17.50 17.50 17.50 17.39 1,100
Mar 15, 2024 17.65 17.65 17.65 17.65 17.53 -
Mar 14, 2024 17.65 17.65 17.65 17.65 17.53 17,995
Mar 13, 2024 17.70 17.70 17.70 17.70 17.58 -
Mar 12, 2024 17.70 17.70 17.70 17.70 17.58 521
Mar 11, 2024 18.00 18.00 18.00 18.00 17.88 -
Mar 8, 2024 18.00 18.00 18.00 18.00 17.88 -
Mar 7, 2024 18.00 18.00 18.00 18.00 17.88 -
Mar 6, 2024 18.00 18.00 18.00 18.00 17.88 -
Mar 5, 2024 17.65 18.05 17.65 18.00 17.88 1,026
Mar 4, 2024 18.00 18.00 18.00 18.00 17.88 -
Mar 1, 2024 17.55 18.05 17.55 18.00 17.88 835
Feb 29, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 28, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 27, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 26, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 23, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 22, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 21, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 20, 2024 18.00 18.00 18.00 18.00 17.88 100
Feb 16, 2024 17.75 17.75 17.75 17.75 17.63 -
Feb 15, 2024 17.75 17.75 17.75 17.75 17.63 101
Feb 14, 2024 17.75 17.75 17.75 17.75 17.63 300
Feb 13, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 12, 2024 18.00 18.00 18.00 18.00 17.88 268
Feb 9, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 8, 2024 18.00 18.00 18.00 18.00 17.88 100
Feb 7, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 6, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 5, 2024 18.00 18.00 18.00 18.00 17.88 -
Feb 2, 2024 17.75 18.05 17.75 18.00 17.88 4,984
Feb 1, 2024 0.06 Dividend
Feb 1, 2024 17.50 18.05 17.17 18.00 17.88 983
Jan 31, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 30, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 29, 2024 17.75 17.75 17.75 17.75 17.57 110
Jan 26, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 25, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 24, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 23, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 22, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 19, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 18, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 17, 2024 17.88 17.88 17.88 17.88 17.70 -
Jan 16, 2024 16.55 17.88 16.55 17.88 17.70 294
Jan 12, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 11, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 10, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 9, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 8, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 5, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 4, 2024 17.75 17.75 17.75 17.75 17.57 -
Jan 3, 2024 17.75 17.75 17.75 17.75 17.57 100
Jan 2, 2024 16.75 16.75 16.75 16.75 16.58 -
Dec 29, 2023 16.75 16.75 16.75 16.75 16.58 -
Dec 28, 2023 16.75 16.75 16.75 16.75 16.58 200
Dec 27, 2023 16.50 16.50 16.50 16.50 16.34 -
Dec 26, 2023 16.50 16.50 16.50 16.50 16.34 100
Dec 22, 2023 16.50 16.50 16.50 16.50 16.34 -
Dec 21, 2023 16.50 16.50 16.50 16.50 16.34 -
Dec 20, 2023 16.50 16.50 16.50 16.50 16.34 120
Dec 19, 2023 16.75 16.75 16.75 16.75 16.58 100
Dec 18, 2023 17.25 17.25 17.25 17.25 17.08 -
Dec 15, 2023 17.25 17.25 17.25 17.25 17.08 173
Dec 14, 2023 16.25 17.00 16.25 17.00 16.83 912
Dec 13, 2023 16.20 16.20 16.20 16.20 16.04 43,070
Dec 12, 2023 15.28 15.28 15.28 15.28 15.13 -
Dec 11, 2023 15.50 15.50 15.25 15.28 15.13 1,482
Dec 8, 2023 15.50 15.50 15.50 15.50 15.35 100
Dec 7, 2023 16.00 16.00 16.00 16.00 15.84 -
Dec 6, 2023 16.00 16.00 16.00 16.00 15.84 -
Dec 5, 2023 16.00 16.00 16.00 16.00 15.84 -
Dec 4, 2023 16.00 16.00 16.00 16.00 15.84 -
Dec 1, 2023 15.75 16.00 15.75 16.00 15.84 200
Nov 30, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 29, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 28, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 27, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 24, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 22, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 21, 2023 15.95 15.95 15.95 15.95 15.79 100
Nov 20, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 17, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 16, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 15, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 14, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 13, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 10, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 9, 2023 15.25 15.95 15.25 15.95 15.79 400
Nov 8, 2023 15.95 15.95 15.95 15.95 15.79 -
Nov 7, 2023 15.95 15.95 15.95 15.95 15.79 278
Nov 6, 2023 15.20 15.20 15.20 15.20 15.05 300
Nov 3, 2023 15.75 15.75 15.75 15.75 15.59 -
Nov 2, 2023 0.06 Dividend
Nov 2, 2023 15.75 15.75 15.75 15.75 15.59 550
Nov 1, 2023 15.75 15.75 15.75 15.75 15.53 100
Oct 31, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 30, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 27, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 26, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 25, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 24, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 23, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 20, 2023 15.90 15.90 15.90 15.90 15.68 -
Oct 19, 2023 15.90 15.90 15.90 15.90 15.68 -

Related Tickers