Canada markets close in 4 hours

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.19+0.65 (+0.70%)
As of 11:59AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202393.2995.9192.4293.1993.1939,919
Mar 17, 202394.4394.4391.4692.5492.54331,200
Mar 16, 202391.6197.8590.7095.6395.63147,200
Mar 15, 202390.5294.1390.5292.5392.53132,300
Mar 14, 202396.0097.5992.6893.1193.11155,200
Mar 13, 202389.1895.0186.6391.2991.29216,600
Mar 10, 202390.2593.2989.4692.2892.28128,500
Mar 09, 202393.9194.1190.2791.2491.2495,700
Mar 08, 202394.8194.9493.0694.7194.7172,800
Mar 07, 202396.6496.6994.3694.5094.5088,000
Mar 06, 202398.0298.0296.2596.8596.8573,900
Mar 03, 202396.8697.8796.0797.6497.6458,500
Mar 02, 202396.6396.9995.8796.9096.9064,700
Mar 01, 202397.6298.4396.6997.3597.3547,400
Feb 28, 202398.4899.7498.0598.2098.2087,800
Feb 27, 202398.5499.0697.3498.4498.4453,400
Feb 24, 202398.1998.7197.7398.3898.3844,700
Feb 23, 202399.37100.2598.5998.7298.7244,000
Feb 22, 202399.53100.6598.6599.6299.6290,000
Feb 21, 202399.5799.8899.1699.5299.5249,500
Feb 17, 202399.22100.6999.00100.23100.2351,700
Feb 16, 202398.5999.4798.3598.8998.8945,800
Feb 15, 202398.4899.7498.3399.4299.4232,000
Feb 14, 202399.9099.9798.3798.6898.6852,200
Feb 13, 202399.27100.1799.0599.9899.9854,700
Feb 10, 202399.55100.5399.3099.5999.5956,100
Feb 09, 2023100.74100.7498.2799.3199.3162,700
Feb 08, 202399.02100.5999.02100.27100.27110,900
Feb 07, 202397.9999.6497.6199.1999.1964,300
Feb 06, 202399.81100.7797.9498.1598.1561,200
Feb 03, 202398.08100.2994.2599.8399.8377,900
Feb 02, 202396.3598.4295.7898.4298.4266,700
Feb 01, 202394.6496.7994.4396.3196.3191,800
Jan 31, 202393.3395.4293.0894.7994.7989,300
Jan 30, 202392.2593.4492.1792.9692.9663,000
Jan 27, 202390.9092.4890.9091.9591.9546,900
Jan 26, 202391.5291.5290.3091.0891.0850,000
Jan 25, 202393.6494.4089.8291.4091.4072,200
Jan 24, 202390.1894.0689.5693.5593.5595,400
Jan 23, 202389.7789.7789.0089.3789.3759,000
Jan 20, 202389.9290.1988.8189.5289.52105,500
Jan 19, 202389.7891.4889.1089.1789.1759,800
Jan 18, 202392.8392.8390.2090.2090.20108,700
Jan 17, 202393.8193.8192.0593.2093.2074,400
Jan 13, 202392.3494.1991.4193.8793.8776,200
Jan 12, 202392.0493.2191.3592.7792.7763,100
Jan 12, 20230.65 Dividend
Jan 11, 202391.9692.4091.8192.2491.5953,600
Jan 10, 202391.3793.1291.2192.0791.4263,100
Jan 09, 202392.2392.5091.1391.5590.9056,200
Jan 06, 202391.8392.9591.8392.2891.6379,200
Jan 05, 202392.0392.0391.0291.2590.6155,600
Jan 04, 202392.5793.9092.1292.5091.8580,000
Jan 03, 202393.0393.0391.5692.5891.9369,200
Dec 30, 202294.1394.3992.9593.0992.4371,100
Dec 29, 202293.9894.6093.6794.5193.8450,400
Dec 28, 202294.2294.4293.4893.6993.0355,100
Dec 27, 202293.6394.5893.6394.2093.5447,800
Dec 23, 202293.3494.5693.2293.4992.8337,800
Dec 22, 202293.6593.6592.2593.1292.4660,200
Dec 21, 202293.7094.6993.3393.7293.0655,400
Dec 20, 202293.0994.2592.8093.2192.5562,500
Dec 19, 202292.1593.6692.0693.0192.3564,000
Dec 16, 202291.6392.8491.2391.6991.04388,800
Dec 15, 202292.4593.2191.1991.8891.2399,100
Dec 14, 202293.8195.4492.5092.8592.2068,100
Dec 13, 202295.8296.3293.2193.4092.74107,800
Dec 12, 202294.7295.5694.1194.9294.2552,800
Dec 09, 202295.7795.7794.5094.7794.1045,600
Dec 08, 202295.9196.6394.8395.7795.1047,900
Dec 07, 202296.5097.5695.5795.9095.2277,100
Dec 06, 202297.6097.7795.9496.9096.2262,800
Dec 05, 2022100.78100.7897.8397.8897.1984,800
Dec 02, 2022101.15102.11100.96101.43100.7245,000
Dec 01, 2022101.57102.44100.43101.68100.9651,900
Nov 30, 2022100.00102.9199.35101.92101.20101,600
Nov 29, 202299.93101.0299.67100.0899.3777,300
Nov 28, 2022100.15100.2699.5099.9299.2241,100
Nov 25, 202299.71101.1599.71100.5699.8525,500
Nov 23, 202299.2799.6898.8599.2598.5579,200
Nov 22, 202298.8299.6898.1998.8998.1958,300
Nov 21, 202297.6099.1897.6098.6397.9349,600
Nov 18, 202299.2099.2097.6398.0397.3474,800
Nov 17, 202297.3398.1897.2698.1297.4348,100
Nov 16, 202298.3098.8097.2297.5496.8577,300
Nov 15, 202298.4499.9097.6598.7598.0545,900
Nov 14, 202296.9998.9596.3797.7097.0158,700
Nov 11, 202299.0099.0095.6396.6695.98114,600
Nov 10, 202298.81101.3298.7898.8798.1787,400
Nov 09, 202298.1598.2896.9197.5996.9050,000
Nov 08, 202298.3099.6498.0098.0497.3547,200
Nov 07, 2022100.12100.9098.1798.1897.4951,600
Nov 04, 202298.11100.2598.11100.0999.3891,700
Nov 03, 202298.1798.3896.2897.9897.2937,100
Nov 02, 202299.03100.0897.5198.2597.5687,800
Nov 01, 2022101.11101.4698.3498.8998.19102,000
Oct 31, 2022101.77101.77100.63100.85100.1495,000
Oct 28, 2022100.01102.3599.95101.77101.0577,400
Oct 27, 2022100.81101.8799.1199.3098.6067,300
Oct 26, 2022101.84102.7699.90100.0199.31102,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...