Community Heritage Financial, Inc. (CMHF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:39PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 16 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 15 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 14 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 13 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 10 may 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 385 |
| 09 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 08 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 07 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 02 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 02 may 2024 | 0.06 Dividendo | |||||
| 01 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 30 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 29 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 26 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 25 abr 2024 | 17.35 | 17.35 | 17.30 | 17.30 | 17.24 | 500 |
| 24 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 23 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 22 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 19 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 18 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 17 abr 2024 | 17.35 | 17.60 | 17.35 | 17.60 | 17.54 | 600 |
| 16 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - |
| 15 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 560 |
| 12 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 11 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 10 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 09 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 08 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 100 |
| 05 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 04 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 03 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 02 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | - |
| 01 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1,172 |
| 28 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 27 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 26 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 25 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 22 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 21 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 20 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 19 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | - |
| 18 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1,100 |
| 15 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | - |
| 14 mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.59 | 17,995 |
| 13 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | - |
| 12 mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 521 |
| 11 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 08 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 07 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 06 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 05 mar 2024 | 17.65 | 18.05 | 17.65 | 18.00 | 17.94 | 1,026 |
| 04 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 01 mar 2024 | 17.55 | 18.05 | 17.55 | 18.00 | 17.94 | 835 |
| 29 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 28 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 27 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 26 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 23 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 22 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 21 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 20 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 100 |
| 16 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | - |
| 15 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 101 |
| 14 feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 300 |
| 13 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 12 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 268 |
| 09 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 08 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | 100 |
| 07 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 06 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 05 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - |
| 02 feb 2024 | 17.75 | 18.05 | 17.75 | 18.00 | 17.94 | 4,984 |
| 01 feb 2024 | 17.50 | 18.05 | 17.17 | 18.00 | 17.94 | 983 |
| 01 feb 2024 | 0.06 Dividendo | |||||
| 31 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 30 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 29 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | 110 |
| 26 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 25 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 24 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 23 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 22 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 19 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 18 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 17 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.76 | - |
| 16 ene 2024 | 16.55 | 17.88 | 16.55 | 17.88 | 17.76 | 294 |
| 12 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 11 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 10 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 09 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 08 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 05 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 04 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | - |
| 03 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.63 | 100 |
| 02 ene 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.64 | - |
| 29 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.64 | - |
| 28 dic 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.64 | 200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.