OTC Markets OTCPK - Delayed Quote USD
Community Heritage Financial, Inc. (CMHF)
At close: October 18 at 2:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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
FINW FinWise Bancorp
16.14
-0.37%
PBHC Pathfinder Bancorp, Inc.
18.91
+13.37%
CNOB ConnectOne Bancorp, Inc.
26.14
-2.02%
FFWM First Foundation Inc.
7.67
-0.52%
NBN Northeast Bank
86.02
-1.13%
TBBK The Bancorp, Inc.
58.21
-1.36%
MCB Metropolitan Bank Holding Corp.
58.31
-6.75%
PNFP Pinnacle Financial Partners, Inc.
105.62
-0.73%
AX Axos Financial, Inc.
66.58
-2.38%
FCNCA First Citizens BancShares, Inc.
2,115.01
+1.43%