Canada markets close in 3 hours 15 minutes

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.90+0.39 (+0.45%)
As of 12:05PM EDT. Market open.
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202387.9288.1287.4687.9087.905,191
Sept 22, 202387.6288.5387.4187.5187.5149,800
Sept 21, 202387.4088.8886.8887.8187.8176,500
Sept 20, 202389.4489.5488.0788.0788.0744,500
Sept 19, 202388.9789.8087.8389.3089.3062,500
Sept 18, 202390.5890.5888.5788.8088.8068,300
Sept 15, 202391.8292.0389.7590.2790.27352,400
Sept 14, 202391.0991.8391.0991.6491.6459,400
Sept 13, 202391.5691.5690.2790.6390.6362,100
Sept 12, 202389.9191.2489.9191.0891.0858,200
Sept 11, 202390.9191.1589.5689.8989.8939,500
Sept 08, 202390.7991.2489.2190.5890.5844,500
Sept 07, 202390.7091.5790.2590.5290.5260,200
Sept 06, 202392.9093.5590.5590.7190.7147,200
Sept 05, 202392.1692.9990.0192.6492.6473,600
Sept 01, 202391.8593.1791.8592.7192.7150,000
Aug 31, 202390.3391.4990.3391.3691.3661,600
Aug 30, 202391.6891.6890.1290.3090.3037,500
Aug 29, 202391.9492.2591.6191.7791.7730,800
Aug 28, 202391.2292.4391.2292.0692.0637,000
Aug 25, 202391.6991.6990.1891.0591.0526,700
Aug 24, 202390.0892.0690.0291.4291.4249,400
Aug 23, 202390.3891.0090.1490.4790.4737,700
Aug 22, 202391.9892.3990.0790.3890.3850,200
Aug 21, 202392.5192.7791.3491.9591.9539,400
Aug 18, 202391.4592.9091.4592.4792.4758,500
Aug 17, 202392.2792.8891.9691.9691.9631,900
Aug 16, 202392.2392.6791.6092.1792.1738,500
Aug 15, 202393.9693.9691.9192.1092.1051,200
Aug 14, 202395.5695.5694.4794.6194.6138,600
Aug 11, 202396.5196.5195.9696.1196.1130,100
Aug 10, 202397.6997.9495.7995.9195.9134,000
Aug 09, 202397.8497.8496.7997.2297.2231,900
Aug 08, 202397.4698.4596.3398.1798.1734,000
Aug 07, 202397.4098.7997.4098.5698.5639,700
Aug 04, 202397.5598.2697.1697.3297.3265,000
Aug 03, 202398.0098.9097.3897.6097.6061,600
Aug 02, 202397.6699.0097.6598.3498.3442,200
Aug 01, 202398.7199.0497.6098.8098.8054,000
Jul 31, 202399.70100.5498.0198.9198.91130,800
Jul 28, 202399.50100.7198.7499.4999.4990,600
Jul 27, 202399.7299.7298.4799.0999.0992,000
Jul 26, 202397.62100.0097.6298.9598.95147,200
Jul 25, 202397.3298.0096.4596.7296.7283,600
Jul 24, 202394.8097.3194.5397.1797.1749,700
Jul 21, 202397.0098.9994.9595.3795.3784,400
Jul 20, 202396.9497.0095.0496.7796.7767,400
Jul 19, 202395.8297.0094.2996.8596.8589,700
Jul 18, 202393.0795.3293.0795.1595.1581,400
Jul 17, 202392.2294.2792.2293.0893.0893,800
Jul 14, 202392.9092.9091.5592.5892.5853,400
Jul 13, 202391.5692.4490.9092.4292.4258,000
Jul 13, 20230.65 Dividend
Jul 12, 202392.1492.8191.3291.6190.9660,200
Jul 11, 202390.0790.6389.7290.5589.9140,200
Jul 10, 202389.8091.4788.8390.1889.5437,800
Jul 07, 202390.0890.9689.7189.9389.2947,600
Jul 06, 202389.5390.3788.1790.3389.6964,500
Jul 05, 202391.2991.6589.4190.0089.3656,200
Jul 03, 202389.6292.1789.6291.8891.2333,100
Jun 30, 202392.7492.7489.6389.9989.3558,900
Jun 29, 202392.5993.6092.1692.3191.6635,800
Jun 28, 202391.7792.6991.3392.2791.6239,900
Jun 27, 202391.0993.5790.9092.4191.7530,000
Jun 26, 202390.4592.4790.4591.1890.5352,600
Jun 23, 202391.0691.8589.1190.2889.64256,600
Jun 22, 202394.0494.6991.5091.9891.3355,300
Jun 21, 202395.7996.6794.1294.3493.6755,800
Jun 20, 202397.8197.8195.7395.9695.2865,100
Jun 16, 202398.5098.5096.5397.9297.23182,700
Jun 15, 202396.2998.2095.9297.3596.6682,400
Jun 14, 202397.7298.3195.3996.1895.5067,700
Jun 13, 202395.9099.2195.9097.7097.0188,900
Jun 12, 202396.5397.6895.8796.2995.6151,000
Jun 09, 202396.4297.3195.1996.3095.6240,600
Jun 08, 202397.8497.8495.0196.6295.9342,200
Jun 07, 202395.4899.0095.0497.8797.1881,000
Jun 06, 202390.1295.4590.1294.7994.1261,400
Jun 05, 202392.1392.6089.2290.2789.6351,300
Jun 02, 202388.5093.5887.3993.0792.4178,200
Jun 01, 202386.8088.8586.5387.9187.2964,100
May 31, 202389.1389.1385.4186.1985.5869,300
May 30, 202389.5889.8588.0389.5588.9148,700
May 26, 202388.2190.1587.5789.9489.3033,900
May 25, 202388.2288.5687.1788.4387.8029,700
May 24, 202389.7189.7187.4888.6087.9740,100
May 23, 202389.6491.8989.4590.0589.4154,300
May 22, 202388.9990.6487.8289.9489.3036,900
May 19, 202391.3991.3987.4288.3087.6759,900
May 18, 202389.5191.3488.2190.4289.7881,000
May 17, 202387.1490.8387.1490.2989.6598,500
May 16, 202386.7387.0085.1386.1585.5444,300
May 15, 202384.0886.4684.0386.3085.6965,300
May 12, 202383.5784.3282.5384.2383.6393,100
May 11, 202385.0886.9783.0883.5782.98101,400
May 10, 202387.1987.1984.6685.8285.21115,100
May 09, 202387.4787.5985.6186.6486.0384,200
May 08, 202392.1292.1287.5487.7087.0874,500
May 05, 202391.1192.2685.0091.3790.72107,100
May 04, 202388.5990.3987.3989.7289.08108,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...