Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 10:09AM ET - U.S. Markets close in 5 hours and 51 minutes. Dow  0.72% Nasdaq  0.91%

City Holding Co. (CHCO)

At 9:54AM ET: 32.59   0.24 (0.73%)

MORE ON CHCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 33.03 33.47 32.32 32.83 207,300 32.83 20-Nov-09 32.50 32.87 32.25 32.47 88,800 32.47 19-Nov-09 33.27 33.48 32.60 32.66 383,900 32.66 18-Nov-09 30.97 31.45 30.67 31.37 48,700 31.37 17-Nov-09 31.07 31.50 30.51 30.99 62,600 30.99 16-Nov-09 30.29 31.57 30.29 31.19 62,800 31.19 13-Nov-09 30.10 30.27 29.55 30.06 44,900 30.06 12-Nov-09 30.20 30.83 29.90 29.99 117,800 29.99 11-Nov-09 30.56 30.81 30.08 30.32 34,700 30.32 10-Nov-09 30.32 30.55 29.80 30.18 90,600 30.18 9-Nov-09 30.46 30.99 30.30 30.46 36,300 30.46 6-Nov-09 30.12 30.54 30.12 30.27 61,300 30.27 5-Nov-09 30.37 30.61 30.08 30.44 58,000 30.44 4-Nov-09 30.68 30.68 29.92 30.14 67,400 30.14 3-Nov-09 30.38 30.63 29.85 30.36 91,300 30.36 2-Nov-09 30.69 30.97 30.25 30.56 58,000 30.56 30-Oct-09 30.69 30.91 30.52 30.57 79,800 30.57 29-Oct-09 31.25 31.25 30.63 30.80 87,100 30.80 28-Oct-09 30.97 31.20 30.64 30.95 82,500 30.95 27-Oct-09 30.95 31.62 30.77 30.87 78,700 30.87 26-Oct-09 30.31 31.15 30.23 30.84 51,700 30.84 23-Oct-09 30.15 30.25 29.22 30.19 178,600 30.19 22-Oct-09 29.00 30.22 29.00 30.18 87,200 30.18 21-Oct-09 29.59 29.99 28.66 28.96 84,200 28.96 20-Oct-09 29.81 30.05 29.28 29.59 43,200 29.59 19-Oct-09 30.29 30.50 29.74 29.99 44,400 29.99 16-Oct-09 30.02 30.25 29.73 30.09 44,500 30.09 15-Oct-09 29.96 30.50 29.91 30.25 57,100 30.25 14-Oct-09 30.05 30.48 29.79 30.25 82,600 30.25 13-Oct-09 29.82 30.30 29.09 29.66 57,600 29.66 13-Oct-09 $ 0.34 Dividend 12-Oct-09 30.52 30.75 29.85 29.95 17,100 29.61 9-Oct-09 29.89 30.46 29.60 30.46 83,400 30.11 8-Oct-09 30.19 30.32 29.59 29.82 43,400 29.48 7-Oct-09 29.61 30.20 29.61 29.92 17,100 29.58 6-Oct-09 29.69 30.51 29.65 29.82 150,800 29.48 5-Oct-09 29.31 30.03 29.29 29.59 33,100 29.25 2-Oct-09 29.05 29.53 29.00 29.25 54,800 28.92 1-Oct-09 29.73 30.18 29.06 29.31 74,200 28.98 30-Sep-09 29.73 30.59 29.12 29.81 58,500 29.47 29-Sep-09 30.01 30.34 29.34 29.62 25,600 29.28 28-Sep-09 30.02 30.42 29.40 29.96 61,800 29.62 25-Sep-09 29.25 29.87 29.11 29.77 65,900 29.43 24-Sep-09 29.31 29.72 29.02 29.25 79,500 28.92 23-Sep-09 29.64 30.29 29.02 29.27 198,000 28.94 22-Sep-09 30.30 30.42 29.85 30.21 57,000 29.87 21-Sep-09 30.19 30.49 29.59 29.98 61,900 29.64 18-Sep-09 30.67 30.71 30.15 30.55 81,300 30.20 17-Sep-09 30.27 30.77 29.97 30.47 72,300 30.12 16-Sep-09 30.17 30.43 29.87 30.23 108,400 29.89 15-Sep-09 30.09 30.44 29.71 30.10 106,500 29.76 14-Sep-09 30.10 30.31 29.80 30.17 37,400 29.83 11-Sep-09 31.11 31.11 30.25 30.49 29,700 30.14 10-Sep-09 30.55 31.51 30.46 30.81 41,600 30.46 9-Sep-09 31.50 31.77 29.86 31.24 44,500 30.89 8-Sep-09 30.99 30.99 30.14 30.66 46,800 30.31 4-Sep-09 30.42 30.85 29.89 30.81 37,200 30.46 3-Sep-09 30.00 31.16 29.65 30.40 76,900 30.05 2-Sep-09 30.73 30.99 30.22 30.43 79,200 30.08 1-Sep-09 31.54 32.20 30.66 30.79 44,600 30.44 31-Aug-09 31.59 32.00 31.57 31.84 67,700 31.48 28-Aug-09 32.73 32.73 31.61 31.88 52,300 31.52 27-Aug-09 32.61 32.82 32.00 32.53 38,000 32.16 26-Aug-09 32.31 32.99 32.30 32.81 54,800 32.44 25-Aug-09 32.49 32.77 32.21 32.51 37,100 32.14 24-Aug-09 32.79 33.49 32.00 32.21 57,200 31.84 21-Aug-09 32.57 33.80 32.10 32.61 93,800 32.24 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions