Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.24-1.14 (-1.42%)
At close: 04:00PM EST
79.24 0.00 (0.00%)
After hours: 06:03PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202180.4580.4578.8879.2479.2438,600
Dec 02, 202178.6880.8178.2780.3880.3837,100
Dec 01, 202179.9780.8578.0678.1978.1942,800
Nov 30, 202177.4379.4277.4378.4678.4658,300
Nov 29, 202180.1080.6978.2178.4878.4856,200
Nov 26, 202181.8381.9178.1779.1679.1653,500
Nov 24, 202182.6583.2082.3082.7382.7325,800
Nov 23, 202181.9683.5881.9683.1483.1440,100
Nov 22, 202181.4883.5781.3982.8582.8552,800
Nov 19, 202179.7281.1479.2080.8080.8048,700
Nov 18, 202180.4280.9479.8580.5580.5539,300
Nov 17, 202180.9881.0079.8580.6780.6753,800
Nov 16, 202182.1082.1080.8281.4781.4732,200
Nov 15, 202182.2882.3581.2381.8981.8941,400
Nov 12, 202183.1783.1781.4482.1882.1829,300
Nov 11, 202183.1683.3582.3482.8982.8925,300
Nov 10, 202182.6083.5082.6082.9282.9234,600
Nov 09, 202182.4083.2782.0982.6882.6839,000
Nov 08, 202182.2382.9481.8982.9482.9439,500
Nov 05, 202180.9382.2280.9382.0382.0350,200
Nov 04, 202181.6281.6279.4280.2080.2061,100
Nov 03, 202179.7982.0279.7981.5281.5252,800
Nov 02, 202181.7982.0080.1180.2080.2041,900
Nov 01, 202180.3081.9080.0281.8681.8660,300
Oct 29, 202179.4679.6778.9379.5879.5849,000
Oct 28, 202178.3280.1278.3279.1379.1341,600
Oct 27, 202180.5881.3277.8677.9477.9452,100
Oct 26, 202180.7681.4180.0681.0781.0752,000
Oct 25, 202182.0482.1480.4880.8180.8155,100
Oct 22, 202180.8981.8080.8981.8081.8046,600
Oct 21, 202178.2680.4578.2680.4380.4355,200
Oct 20, 202177.1878.2176.9978.1978.1940,400
Oct 19, 202177.3377.4576.7177.3677.3630,500
Oct 18, 202176.5277.5876.2677.3677.3643,300
Oct 15, 202178.4578.4576.5276.5276.5251,100
Oct 14, 202176.8977.7776.1377.7777.7733,000
Oct 13, 202177.8377.8376.4676.9876.9837,700
Oct 12, 202178.0078.3477.5778.0178.0127,200
Oct 11, 202179.1379.3678.0778.0978.0936,100
Oct 08, 202179.4379.5278.5179.0779.0723,600
Oct 07, 202178.6979.5978.6979.4879.4837,100
Oct 06, 202178.2178.2577.0077.9577.9533,400
Oct 05, 202178.9478.9478.0778.4078.4047,000
Oct 04, 202178.8779.4478.0878.6078.6036,600
Oct 01, 202177.9779.2377.6778.7678.7661,400
Sep 30, 202179.0479.3277.7877.9177.9147,000
Sep 29, 202177.5078.7377.5078.5778.5744,600
Sep 28, 202178.4978.4977.2477.5177.5136,600
Sep 27, 202176.3878.9476.3878.1678.1673,100
Sep 24, 202175.1676.5075.1675.8675.8642,400
Sep 23, 202174.4175.8874.4175.3075.3042,800
Sep 22, 202173.2974.4573.1673.6373.6351,500
Sep 21, 202172.9873.5672.2972.5272.5272,400
Sep 20, 202174.1474.1471.6472.6672.6679,900
Sep 17, 202172.3876.1572.0475.5675.56314,700
Sep 16, 202174.0774.0771.8272.2972.2949,100
Sep 15, 202172.8973.7872.7172.8872.8854,800
Sep 14, 202174.3374.3372.7573.0173.0150,400
Sep 13, 202174.3074.7673.8274.4374.4347,000
Sep 10, 202175.5975.6373.8674.0874.0846,900
Sep 09, 202175.5876.4175.4075.4875.4851,300
Sep 08, 202176.6376.8074.9075.7175.7157,700
Sep 07, 202178.2078.2076.9076.9076.9056,600
Sep 03, 202176.8577.3876.5577.1277.1250,500
Sep 02, 202177.7778.0477.1277.1577.1537,400
Sep 01, 202177.9077.9376.9877.9377.9332,600
Aug 31, 202177.6178.2977.4177.9077.9039,500
Aug 30, 202179.0579.0577.1077.4177.4136,800
Aug 27, 202176.8979.0376.8978.7278.7263,100
Aug 26, 202178.3578.3576.7876.8876.8839,000
Aug 25, 202178.6379.2077.8177.9677.9644,500
Aug 24, 202178.7078.7077.9878.2478.2429,000
Aug 23, 202178.7579.1678.3878.7278.7234,800
Aug 20, 202177.1678.7577.1678.7378.7349,300
Aug 19, 202177.0777.7376.9577.4977.4939,200
Aug 18, 202178.7279.5177.7277.9477.9430,100
Aug 17, 202179.5879.5878.3878.9978.9932,900
Aug 16, 202179.0079.7478.5879.3879.3829,600
Aug 13, 202179.9780.2079.0779.1579.1528,000
Aug 12, 202180.0080.3479.4079.6479.6442,200
Aug 11, 202178.9779.9978.7579.9979.9931,200
Aug 10, 202178.3579.2277.8278.7378.7335,900
Aug 09, 202178.3678.8177.4578.1478.1433,400
Aug 06, 202177.1378.9577.1378.3478.3450,200
Aug 05, 202175.8776.7275.8776.6276.6232,000
Aug 04, 202175.3076.1575.3075.5075.5036,000
Aug 03, 202175.5576.4274.9276.2476.2460,400
Aug 02, 202176.0977.2074.9275.0475.0460,900
Jul 30, 202175.7976.7875.1775.6675.6659,700
Jul 29, 202176.9776.9775.8776.0176.0140,400
Jul 28, 202175.3477.3774.3875.3375.3348,500
Jul 27, 202174.4675.2573.6774.9174.9142,000
Jul 26, 202173.6674.7273.6674.7174.7151,300
Jul 23, 202173.5674.4572.9073.5673.5654,000
Jul 22, 202173.7273.7271.6172.6172.6140,500
Jul 21, 202173.9775.0073.5773.7573.7553,800
Jul 20, 202172.3775.5472.3173.3273.3285,400
Jul 19, 202172.7573.8272.0472.5172.5164,600
Jul 16, 202175.0875.0874.0574.0874.0844,700
Jul 15, 202172.8674.7972.8674.7974.7952,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement