Canada markets closed

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.52-0.47 (-0.59%)
At close: 04:00PM EDT
79.52 0.00 (0.00%)
After hours: 04:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202280.4780.4779.1979.5279.5249,236
Jun 28, 202280.3780.9379.8179.9979.9948,900
Jun 27, 202280.4980.7679.9180.0380.0358,500
Jun 24, 202278.8580.3778.8580.1880.18130,400
Jun 23, 202280.0680.4578.5578.8078.8053,600
Jun 22, 202279.5380.5579.3880.0980.0969,500
Jun 21, 202279.3680.2278.3280.0580.0594,600
Jun 17, 202276.9079.7976.9078.6878.68161,200
Jun 16, 202278.3879.1177.8578.1878.18137,500
Jun 15, 202279.3480.1278.5479.1579.1571,900
Jun 14, 202278.9979.8478.1478.7878.7883,500
Jun 13, 202278.0079.5778.0078.8478.84102,800
Jun 10, 202278.7679.3077.9578.8878.8883,200
Jun 09, 202280.7981.1679.3879.4379.4361,200
Jun 08, 202281.8581.8580.7781.1681.1639,700
Jun 07, 202281.8882.3881.4282.2482.2439,500
Jun 06, 202281.9782.3781.6382.1582.1582,200
Jun 03, 202282.6782.6781.2981.5681.5643,900
Jun 02, 202281.4382.6981.1682.6482.6482,400
Jun 01, 202282.0282.1180.7681.9381.9379,200
May 31, 202282.3682.3881.5682.0982.0986,500
May 27, 202282.4083.0781.8383.0783.0770,300
May 26, 202281.6182.4080.9982.1282.1295,000
May 25, 202280.5781.5280.2880.5980.5956,800
May 24, 202280.5380.9079.4680.9080.9060,000
May 23, 202280.5581.4580.2380.5080.5071,700
May 20, 202278.9879.9178.1579.8879.88103,500
May 19, 202278.6679.4978.1078.3878.3894,200
May 18, 202279.2480.0578.8079.5079.5077,100
May 17, 202278.6380.2678.4880.0380.0366,700
May 16, 202278.6379.0677.1777.9977.9954,800
May 13, 202279.1079.7178.1578.4678.4668,100
May 12, 202278.7979.5077.7578.8578.8582,900
May 11, 202279.5880.5579.1079.2979.2951,000
May 10, 202281.4281.5578.3679.3779.3789,100
May 09, 202279.8181.4679.4381.1381.13135,400
May 06, 202279.9380.5578.5680.2080.20101,000
May 05, 202281.4582.1579.7680.2380.23153,600
May 04, 202278.5982.3078.5982.1782.17124,400
May 03, 202278.4779.0077.4178.7778.77138,900
May 02, 202277.6779.0377.4478.6778.67112,400
Apr 29, 202278.0178.4276.9977.3877.38133,700
Apr 28, 202277.7178.7177.2178.3078.3078,300
Apr 27, 202277.2877.9976.5077.4277.42100,000
Apr 26, 202278.1879.0176.9477.2877.28125,000
Apr 25, 202278.9078.9176.8978.4478.44122,700
Apr 22, 202279.3179.6976.9078.7978.79103,300
Apr 21, 202279.0080.2778.5279.9379.93110,200
Apr 20, 202278.3980.0577.7379.1679.1660,200
Apr 19, 202276.6878.5676.4578.4078.4056,400
Apr 18, 202275.9477.0075.7176.0576.0563,100
Apr 14, 202276.0076.6376.0076.3176.31130,500
Apr 13, 202273.8075.8373.4075.7875.7886,500
Apr 13, 20220.6 Dividend
Apr 12, 202275.6675.6674.1574.3773.7765,800
Apr 11, 202273.7575.6673.7574.6274.0267,100
Apr 08, 202275.4375.6573.7673.8873.28126,900
Apr 07, 202276.4476.7874.7374.9174.31124,100
Apr 06, 202277.0577.4876.1276.2275.6177,800
Apr 05, 202277.5678.2277.0677.2476.6265,000
Apr 04, 202278.5878.9176.9377.1676.5477,000
Apr 01, 202278.8779.5478.0878.7578.1191,800
Mar 31, 202278.4679.4178.4678.7078.0749,500
Mar 30, 202279.6880.1078.1278.5077.8746,900
Mar 29, 202279.8380.3978.9479.8479.2053,100
Mar 28, 202279.1779.4978.3679.2278.5871,400
Mar 25, 202278.7380.1578.1779.7979.1556,400
Mar 24, 202277.9478.7877.1178.5877.9550,700
Mar 23, 202278.5278.5277.0577.3176.6961,600
Mar 22, 202278.8079.5878.4878.7678.1233,700
Mar 21, 202278.9079.2477.7778.3277.6948,100
Mar 18, 202278.9379.9877.6478.5277.89165,800
Mar 17, 202280.0180.1378.9779.6378.9931,600
Mar 16, 202280.2180.8179.6980.4579.8050,200
Mar 15, 202280.6880.6878.9079.6979.0544,600
Mar 14, 202280.3081.5579.9380.1579.5042,700
Mar 11, 202279.4980.2679.3479.6879.0441,400
Mar 10, 202277.8579.2377.5379.0378.3933,900
Mar 09, 202279.3380.2978.3778.6678.0327,700
Mar 08, 202277.9979.5277.6477.9177.2868,200
Mar 07, 202279.4680.1477.2077.2976.6784,600
Mar 04, 202279.6980.5579.0279.6378.9943,600
Mar 03, 202279.9580.8379.3380.6479.9952,200
Mar 02, 202277.9580.2277.9579.7679.1260,000
Mar 01, 202279.1080.2276.2677.4076.7878,400
Feb 28, 202278.4280.1778.2079.6779.0390,500
Feb 25, 202277.5679.2777.5678.9878.3447,600
Feb 24, 202277.0077.1474.6976.8276.2062,100
Feb 23, 202279.3479.5277.8478.1477.5144,500
Feb 22, 202279.2179.9278.2678.7378.0972,900
Feb 18, 202278.4880.0378.4879.6679.0273,600
Feb 17, 202279.9279.9278.5978.8478.2033,800
Feb 16, 202279.9180.8379.3280.0879.4346,400
Feb 15, 202280.2780.8579.9780.1079.4543,900
Feb 14, 202279.9680.4879.0179.5978.9565,400
Feb 11, 202279.2480.5578.9779.5078.8646,300
Feb 10, 202279.3979.9678.5679.5478.9061,900
Feb 09, 202281.5781.5779.1479.5078.8644,000
Feb 08, 202280.4581.6380.4581.4280.7635,900
Feb 07, 202279.8380.2178.9580.0479.3945,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...