Canada markets open in 8 hours 53 minutes

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.52+0.56 (+0.65%)
At close: 04:00PM EDT
86.52 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202285.9086.9185.5686.5286.5235,900
Aug 04, 202286.5086.5085.8385.9685.9625,100
Aug 03, 202286.1086.9885.2886.9386.9340,300
Aug 02, 202286.1186.3185.6385.7885.7833,000
Aug 01, 202286.6287.4785.7086.6986.6990,900
Jul 29, 202286.0087.0286.0086.7986.7959,200
Jul 28, 202285.2885.9984.9085.9485.9441,300
Jul 27, 202284.5385.9583.9685.1885.1844,900
Jul 26, 202284.8885.5184.2984.3684.3658,800
Jul 25, 202282.8784.9982.3084.9384.93108,900
Jul 22, 202281.4582.4080.7382.2882.2866,700
Jul 21, 202282.4982.4981.0081.6781.6747,200
Jul 20, 202282.1182.4081.0282.1282.1261,500
Jul 19, 202280.7282.4479.9382.2182.2192,200
Jul 18, 202280.4081.5279.7380.1580.1547,300
Jul 15, 202279.2680.4479.0080.0580.0553,100
Jul 14, 202278.5578.6777.3878.4078.4048,200
Jul 14, 20220.6 Dividend
Jul 13, 202280.9581.1079.8779.8779.2743,400
Jul 12, 202281.4382.3781.2181.2880.6733,800
Jul 11, 202280.5181.7080.5181.6481.0354,600
Jul 08, 202281.2981.2980.2480.8980.2851,000
Jul 07, 202281.9082.1180.9481.1580.5470,300
Jul 06, 202281.3981.9980.1581.5580.9458,500
Jul 05, 202280.4881.9079.5381.8981.27105,500
Jul 01, 202279.5881.5079.2981.3380.7281,800
Jun 30, 202278.8980.3978.8079.8879.2872,600
Jun 29, 202280.4780.4779.1979.5278.9251,300
Jun 28, 202280.3780.9379.8179.9979.3948,900
Jun 27, 202280.4980.7679.9180.0379.4358,500
Jun 24, 202278.8580.3778.8580.1879.58130,400
Jun 23, 202280.0680.4578.5578.8078.2153,600
Jun 22, 202279.5380.5579.3880.0979.4969,500
Jun 21, 202279.3680.2278.3280.0579.4594,600
Jun 17, 202276.9079.7976.9078.6878.09161,200
Jun 16, 202278.3879.1177.8578.1877.59137,500
Jun 15, 202279.3480.1278.5479.1578.5671,900
Jun 14, 202278.9979.8478.1478.7878.1983,500
Jun 13, 202278.0079.5778.0078.8478.25102,800
Jun 10, 202278.7679.3077.9578.8878.2983,200
Jun 09, 202280.7981.1679.3879.4378.8361,200
Jun 08, 202281.8581.8580.7781.1680.5539,700
Jun 07, 202281.8882.3881.4282.2481.6239,500
Jun 06, 202281.9782.3781.6382.1581.5382,200
Jun 03, 202282.6782.6781.2981.5680.9543,900
Jun 02, 202281.4382.6981.1682.6482.0282,400
Jun 01, 202282.0282.1180.7681.9381.3179,200
May 31, 202282.3682.3881.5682.0981.4786,500
May 27, 202282.4083.0781.8383.0782.4570,300
May 26, 202281.6182.4080.9982.1281.5095,000
May 25, 202280.5781.5280.2880.5979.9856,800
May 24, 202280.5380.9079.4680.9080.2960,000
May 23, 202280.5581.4580.2380.5079.9071,700
May 20, 202278.9879.9178.1579.8879.28103,500
May 19, 202278.6679.4978.1078.3877.7994,200
May 18, 202279.2480.0578.8079.5078.9077,100
May 17, 202278.6380.2678.4880.0379.4366,700
May 16, 202278.6379.0677.1777.9977.4054,800
May 13, 202279.1079.7178.1578.4677.8768,100
May 12, 202278.7979.5077.7578.8578.2682,900
May 11, 202279.5880.5579.1079.2978.6951,000
May 10, 202281.4281.5578.3679.3778.7789,100
May 09, 202279.8181.4679.4381.1380.52135,400
May 06, 202279.9380.5578.5680.2079.60101,000
May 05, 202281.4582.1579.7680.2379.63153,600
May 04, 202278.5982.3078.5982.1781.55124,400
May 03, 202278.4779.0077.4178.7778.18138,900
May 02, 202277.6779.0377.4478.6778.08112,400
Apr 29, 202278.0178.4276.9977.3876.80133,700
Apr 28, 202277.7178.7177.2178.3077.7178,300
Apr 27, 202277.2877.9976.5077.4276.84100,000
Apr 26, 202278.1879.0176.9477.2876.70125,000
Apr 25, 202278.9078.9176.8978.4477.85122,700
Apr 22, 202279.3179.6976.9078.7978.20103,300
Apr 21, 202279.0080.2778.5279.9379.33110,200
Apr 20, 202278.3980.0577.7379.1678.5760,200
Apr 19, 202276.6878.5676.4578.4077.8156,400
Apr 18, 202275.9477.0075.7176.0575.4863,100
Apr 14, 202276.0076.6376.0076.3175.74130,500
Apr 13, 202273.8075.8373.4075.7875.2186,500
Apr 13, 20220.6 Dividend
Apr 12, 202275.6675.6674.1574.3773.2265,800
Apr 11, 202273.7575.6673.7574.6273.4667,100
Apr 08, 202275.4375.6573.7673.8872.73126,900
Apr 07, 202276.4476.7874.7374.9173.75124,100
Apr 06, 202277.0577.4876.1276.2275.0477,800
Apr 05, 202277.5678.2277.0677.2476.0465,000
Apr 04, 202278.5878.9176.9377.1675.9677,000
Apr 01, 202278.8779.5478.0878.7577.5391,800
Mar 31, 202278.4679.4178.4678.7077.4849,500
Mar 30, 202279.6880.1078.1278.5077.2846,900
Mar 29, 202279.8380.3978.9479.8478.6053,100
Mar 28, 202279.1779.4978.3679.2277.9971,400
Mar 25, 202278.7380.1578.1779.7978.5556,400
Mar 24, 202277.9478.7877.1178.5877.3650,700
Mar 23, 202278.5278.5277.0577.3176.1161,600
Mar 22, 202278.8079.5878.4878.7677.5433,700
Mar 21, 202278.9079.2477.7778.3277.1048,100
Mar 18, 202278.9379.9877.6478.5277.30165,800
Mar 17, 202280.0180.1378.9779.6378.3931,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...