Community Heritage Financial, Inc. - Price History
Stock symbol CMHF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CMHF (Community Heritage Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.88 | $17.88 |
| December 2023 | $16.75 | $16.75 |
| November 2023 | $15.95 | $15.95 |
| October 2023 | $15.84 | $15.90 |
| September 2023 | $15.84 | $15.90 |
| August 2023 | $15.94 | $16 |
| July 2023 | $14.88 | $15 |
| June 2023 | $14.54 | $14.65 |
| May 2023 | $14.88 | $15 |
| April 2023 | $16.86 | $17.05 |
| March 2023 | $17.85 | $18.06 |
| February 2023 | $19.78 | $20.01 |
| January 2023 | $20.01 | $20.30 |
| December 2022 | $19.60 | $19.88 |
| November 2022 | $19.96 | $20.25 |
| October 2022 | $19.97 | $20.30 |
| September 2022 | $20.36 | $20.70 |
| August 2022 | $21.94 | $22.30 |
| July 2022 | $22.82 | $23.20 |
| June 2022 | $20.87 | $21.25 |
| May 2022 | $22.58 | $22.99 |
| April 2022 | $23.67 | $24.10 |
| March 2022 | $24.31 | $24.80 |
| February 2022 | $25.44 | $25.95 |
| January 2022 | $24.46 | $24.99 |
| December 2021 | $23.78 | $24.30 |
| November 2021 | $23.98 | $24.50 |
| October 2021 | $22.96 | $23.50 |
| September 2021 | $22.48 | $23 |
| August 2021 | $22.13 | $22.65 |
| July 2021 | $22.09 | $22.65 |
| June 2021 | $22.20 | $22.76 |
| May 2021 | $22.44 | $23 |
| April 2021 | $21.85 | $22.40 |
| March 2021 | $19.29 | $19.81 |
| February 2021 | $19.47 | $20 |
| January 2021 | $19.44 | $20 |
| December 2020 | $18.22 | $18.75 |
| November 2020 | $17.01 | $17.50 |
| October 2020 | $16.48 | $16.96 |
| September 2020 | $16.04 | $16.55 |
| August 2020 | $15.90 | $16.40 |
| July 2020 | $15.90 | $16.40 |
| June 2020 | $18.28 | $18.90 |
| May 2020 | $17.74 | $18.35 |
| April 2020 | $17.48 | $18.12 |
| March 2020 | $18.33 | $19 |
| February 2020 | $20.55 | $21.30 |
| January 2020 | $21.24 | $22.05 |
| December 2019 | $21.06 | $21.87 |
| November 2019 | $21.19 | $22 |
| October 2019 | $19.23 | $20 |
| September 2019 | $19.23 | $20 |
| August 2019 | $17.83 | $18.54 |
| July 2019 | $19.59 | $20.40 |
| June 2019 | $20.07 | $20.90 |
| May 2019 | $22.09 | $23 |
| April 2019 | $20.38 | $21.25 |
| March 2019 | $20.14 | $21 |
| February 2019 | $20.04 | $20.90 |
| January 2019 | $21.54 | $22.50 |
| December 2018 | $21.54 | $22.50 |
| November 2018 | $23.46 | $24.50 |
| October 2018 | $24.75 | $25.85 |
| September 2018 | $25.61 | $26.75 |
| August 2018 | $24.87 | $26 |
| July 2018 | $25.35 | $26.50 |
| June 2018 | $23.96 | $25.05 |
| May 2018 | $23.60 | $24.70 |
| April 2018 | $22.93 | $24 |
| March 2018 | $18.96 | $19.85 |
| February 2018 | $18.12 | $19 |
| January 2018 | $253.74 | $265 |
| December 2017 | $253.74 | $265 |
| November 2017 | $253.74 | $265 |
| October 2017 | $253.74 | $265 |
| September 2017 | $253.74 | $265 |
| August 2017 | $253.74 | $265 |
| July 2017 | $253.74 | $265 |
| June 2017 | $253.74 | $265 |
| May 2017 | $253.74 | $265 |
| April 2017 | $253.74 | $265 |
| March 2017 | $253.74 | $265 |
| February 2017 | $253.74 | $265 |
| January 2017 | $253.74 | $265 |
| December 2016 | $253.74 | $265 |
| November 2016 | $253.74 | $265 |
| October 2016 | $253.74 | $265 |
| September 2016 | $253.74 | $265 |
| August 2016 | $253.74 | $265 |
| July 2016 | $253.74 | $265 |
| June 2016 | $253.74 | $265 |
| May 2016 | $253.74 | $265 |
| April 2016 | $253.74 | $265 |
| March 2016 | $253.74 | $265 |
| February 2016 | $253.74 | $265 |
| January 2016 | $253.74 | $265 |
| December 2015 | $253.74 | $265 |
| November 2015 | $253.74 | $265 |
| October 2015 | $253.74 | $265 |
| September 2015 | $253.74 | $265 |
| August 2015 | $253.74 | $265 |
| July 2015 | $253.74 | $265 |
| June 2015 | $253.74 | $265 |
| May 2015 | $253.74 | $265 |
| April 2015 | $253.74 | $265 |
| March 2015 | $253.74 | $265 |
| February 2015 | $253.74 | $265 |
| January 2015 | $253.74 | $265 |
| December 2014 | $253.74 | $265 |
| November 2014 | $253.74 | $265 |
| October 2014 | $253.74 | $265 |
| September 2014 | $253.74 | $265 |
| August 2014 | $253.74 | $265 |
| July 2014 | $253.74 | $265 |
| June 2014 | $253.74 | $265 |
| May 2014 | $253.74 | $265 |
| April 2014 | $253.74 | $265 |
| March 2014 | $253.74 | $265 |
| February 2014 | $253.74 | $265 |
| January 2014 | $253.74 | $265 |
| December 2013 | $253.74 | $265 |
| November 2013 | $253.74 | $265 |
| October 2013 | $253.74 | $265 |
| September 2013 | $253.74 | $265 |
| August 2013 | $253.74 | $265 |
| July 2013 | $253.74 | $265 |
| June 2013 | $253.74 | $265 |
| May 2013 | $253.74 | $265 |
| April 2013 | $253.74 | $265 |
| March 2013 | $253.74 | $265 |
| February 2013 | $253.74 | $265 |
| January 2013 | $253.74 | $265 |
| December 2012 | $253.74 | $265 |
| November 2012 | $253.74 | $265 |
| October 2012 | $253.74 | $265 |
| September 2012 | $253.74 | $265 |
| August 2012 | $253.74 | $265 |
| July 2012 | $253.74 | $265 |
| June 2012 | $253.74 | $265 |
| May 2012 | $253.74 | $265 |
| April 2012 | $253.74 | $265 |
| March 2012 | $253.74 | $265 |
| February 2012 | $253.74 | $265 |
| January 2012 | $253.74 | $265 |
| December 2011 | $253.74 | $265 |
| November 2011 | $253.74 | $265 |
| October 2011 | $253.74 | $265 |
| September 2011 | $253.74 | $265 |
| August 2011 | $253.74 | $265 |
| July 2011 | $253.74 | $265 |
| June 2011 | $253.74 | $265 |
| May 2011 | $253.74 | $265 |
| April 2011 | $253.74 | $265 |
| March 2011 | $253.74 | $265 |
| February 2011 | $253.74 | $265 |
| January 2011 | $253.74 | $265 |
| December 2010 | $253.74 | $265 |
| November 2010 | $253.74 | $265 |
| October 2010 | $253.74 | $265 |
| September 2010 | $253.74 | $265 |
| August 2010 | $253.74 | $265 |
| July 2010 | $253.74 | $265 |
| June 2010 | $253.74 | $265 |
| May 2010 | $253.74 | $265 |
| April 2010 | $253.74 | $265 |
| March 2010 | $253.74 | $265 |
| February 2010 | $253.74 | $265 |
| January 2010 | $253.74 | $265 |
| December 2009 | $253.74 | $265 |
| November 2009 | $253.74 | $265 |
| October 2009 | $253.74 | $265 |
| September 2009 | $253.74 | $265 |
| August 2009 | $253.74 | $265 |
| July 2009 | $253.74 | $265 |
| June 2009 | $253.74 | $265 |
| May 2009 | $253.74 | $265 |
| April 2009 | $253.74 | $265 |
| March 2009 | $253.74 | $265 |
| February 2009 | $253.74 | $265 |
| January 2009 | $253.74 | $265 |
| December 2008 | $253.74 | $265 |
| November 2008 | $253.74 | $265 |
| October 2008 | $253.74 | $265 |
| September 2008 | $253.74 | $265 |
| August 2008 | $253.74 | $265 |
| July 2008 | $253.74 | $265 |
| June 2008 | $253.74 | $265 |
| May 2008 | $253.74 | $265 |
| April 2008 | $253.74 | $265 |
| March 2008 | $253.74 | $265 |
| February 2008 | $253.74 | $265 |
| January 2008 | $253.74 | $265 |
| December 2007 | $253.74 | $265 |
| November 2007 | $253.74 | $265 |
| October 2007 | $253.74 | $265 |
| September 2007 | $253.74 | $265 |
| August 2007 | $253.74 | $265 |
| July 2007 | $253.74 | $265 |
| June 2007 | $253.74 | $265 |
| May 2007 | $253.74 | $265 |
| April 2007 | $253.74 | $265 |
| March 2007 | $253.74 | $265 |
| February 2007 | $253.74 | $265 |
| January 2007 | $253.74 | $265 |
| December 2006 | $253.74 | $265 |
| November 2006 | $253.74 | $265 |
| October 2006 | $253.74 | $265 |
| September 2006 | $253.74 | $265 |
| August 2006 | $253.74 | $265 |
| July 2006 | $253.74 | $265 |
| June 2006 | $253.74 | $265 |
| May 2006 | $253.74 | $265 |
| April 2006 | $253.74 | $265 |
| March 2006 | $253.74 | $265 |
| February 2006 | $253.74 | $265 |
| January 2006 | $253.74 | $265 |
| December 2005 | $253.74 | $265 |
| November 2005 | $253.74 | $265 |
| October 2005 | $253.74 | $265 |
| September 2005 | $253.74 | $265 |
| August 2005 | $253.74 | $265 |
| July 2005 | $253.74 | $265 |
| June 2005 | $253.74 | $265 |
| May 2005 | $172.35 | $180 |
| April 2005 | $172.35 | $180 |
| March 2005 | $172.35 | $180 |
| February 2005 | $172.35 | $180 |
| January 2005 | $172.35 | $180 |
| December 2004 | $172.35 | $180 |
| November 2004 | $172.35 | $180 |
| October 2004 | $172.35 | $180 |
| September 2004 | $172.35 | $180 |
| August 2004 | $172.35 | $180 |
| July 2004 | $172.35 | $180 |
| June 2004 | $172.35 | $180 |
| May 2004 | $172.35 | $180 |
| April 2004 | $172.35 | $180 |
| March 2004 | $172.35 | $180 |
| February 2004 | $172.35 | $180 |
| January 2004 | $172.35 | $180 |
| December 2003 | $172.35 | $180 |
| November 2003 | $172.35 | $180 |
| October 2003 | $172.35 | $180 |
| September 2003 | $172.35 | $180 |
| August 2003 | $172.35 | $180 |
| July 2003 | $172.35 | $180 |
| June 2003 | $172.35 | $180 |
| May 2003 | $172.35 | $180 |
| April 2003 | $172.35 | $180 |
| March 2003 | $172.35 | $180 |
| February 2003 | $172.35 | $180 |
| January 2003 | $172.35 | $180 |
| December 2002 | $172.35 | $180 |
| November 2002 | $172.35 | $180 |
| October 2002 | $172.35 | $180 |
| September 2002 | $172.35 | $180 |
| August 2002 | $172.35 | $180 |
| July 2002 | $172.35 | $180 |
| June 2002 | $119.69 | $125 |
| May 2002 | $119.69 | $125 |
| April 2002 | $119.69 | $125 |
| March 2002 | $119.69 | $125 |
| February 2002 | $119.69 | $125 |
| January 2002 | $119.69 | $125 |
| December 2001 | $119.69 | $125 |
| November 2001 | $119.69 | $125 |
| October 2001 | $119.69 | $125 |
| September 2001 | $119.69 | $125 |
| August 2001 | $119.69 | $125 |
| July 2001 | $119.69 | $125 |
| June 2001 | $119.69 | $125 |
| May 2001 | $119.69 | $125 |
| April 2001 | $119.69 | $125 |
| March 2001 | $119.69 | $125 |
| February 2001 | $119.69 | $125 |
| January 2001 | $119.69 | $125 |
| December 2000 | $119.69 | $125 |
| November 2000 | $119.69 | $125 |
| October 2000 | $119.69 | $125 |
CMHF
Price: $17.88
52 week price:
Dividend Yield: 1.50%
5-year range yield:
Forward Dividend Yield: 1.34%
Payout Ratio: 8.68%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 2.77 USD
P/E Ratio: 6.42
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 10500
Market Capitalization: 40.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 16.67%