Canada markets open in 4 hours

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
88.63+0.55 (+0.62%)
At close: 04:00PM EDT
88.63 0.00 (0.00%)
After hours: 04:59PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202288.0888.7287.3488.6388.6390,300
Sept 28, 202286.6288.8586.3388.0888.08102,400
Sept 27, 202287.5888.4785.9786.9386.9367,300
Sept 26, 202287.0688.1686.8287.4287.4270,000
Sept 23, 202286.5987.0885.4887.0887.0843,700
Sept 22, 202288.2688.2686.5587.0487.0440,900
Sept 21, 202288.3489.3488.2188.3388.3371,100
Sept 20, 202288.0488.6987.5188.5388.5375,100
Sept 19, 202287.3488.5386.5088.0988.0971,600
Sept 16, 202285.2388.2984.7487.7987.79270,300
Sept 15, 202285.5886.4985.1885.7185.7160,100
Sept 14, 202285.2885.6484.7085.5285.5251,100
Sept 13, 202286.1286.3384.8585.4685.4653,600
Sept 12, 202286.5087.0986.0586.8386.8339,800
Sept 09, 202286.0286.8785.4586.4686.4650,400
Sept 08, 202283.7785.9083.4885.7585.7566,500
Sept 07, 202283.2284.4883.0684.3384.3360,700
Sept 06, 202283.7383.7382.5683.4383.4366,300
Sept 02, 202285.0985.6283.6484.2284.2238,300
Sept 01, 202285.0085.2084.1684.7984.7948,700
Aug 31, 202285.3786.0284.8885.0185.0141,300
Aug 30, 202285.8086.0584.6285.2485.2441,500
Aug 29, 202285.9985.9985.0885.3285.3237,600
Aug 26, 202288.3088.3086.2886.4386.4333,200
Aug 25, 202286.6688.0686.6687.7987.7936,700
Aug 24, 202287.0787.1985.9486.7286.7228,900
Aug 23, 202288.4189.1386.6886.7886.7832,000
Aug 22, 202289.3089.6188.0088.1288.1237,900
Aug 19, 202289.6890.1189.1289.8789.8753,100
Aug 18, 202290.1090.2889.4989.8889.8821,100
Aug 17, 202289.8990.1689.3889.9789.9739,300
Aug 16, 202289.6190.9689.6190.2490.2439,100
Aug 15, 202288.5590.0188.5190.0190.0133,900
Aug 12, 202288.3589.6087.7489.0689.0648,200
Aug 11, 202287.4488.3286.1987.8987.8934,400
Aug 10, 202287.0087.7986.5886.8886.8847,600
Aug 09, 202285.9986.9085.7386.8086.8046,400
Aug 08, 202286.5686.5885.8686.0486.0433,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...