STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

Early optimism has fizzled into more tempered expectations of tightening

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	87.92	88.12	87.46	87.90	87.90	5,191
Sept 22, 2023	87.62	88.53	87.41	87.51	87.51	49,800
Sept 21, 2023	87.40	88.88	86.88	87.81	87.81	76,500
Sept 20, 2023	89.44	89.54	88.07	88.07	88.07	44,500
Sept 19, 2023	88.97	89.80	87.83	89.30	89.30	62,500
Sept 18, 2023	90.58	90.58	88.57	88.80	88.80	68,300
Sept 15, 2023	91.82	92.03	89.75	90.27	90.27	352,400
Sept 14, 2023	91.09	91.83	91.09	91.64	91.64	59,400
Sept 13, 2023	91.56	91.56	90.27	90.63	90.63	62,100
Sept 12, 2023	89.91	91.24	89.91	91.08	91.08	58,200
Sept 11, 2023	90.91	91.15	89.56	89.89	89.89	39,500
Sept 08, 2023	90.79	91.24	89.21	90.58	90.58	44,500
Sept 07, 2023	90.70	91.57	90.25	90.52	90.52	60,200
Sept 06, 2023	92.90	93.55	90.55	90.71	90.71	47,200
Sept 05, 2023	92.16	92.99	90.01	92.64	92.64	73,600
Sept 01, 2023	91.85	93.17	91.85	92.71	92.71	50,000
Aug 31, 2023	90.33	91.49	90.33	91.36	91.36	61,600
Aug 30, 2023	91.68	91.68	90.12	90.30	90.30	37,500
Aug 29, 2023	91.94	92.25	91.61	91.77	91.77	30,800
Aug 28, 2023	91.22	92.43	91.22	92.06	92.06	37,000
Aug 25, 2023	91.69	91.69	90.18	91.05	91.05	26,700
Aug 24, 2023	90.08	92.06	90.02	91.42	91.42	49,400
Aug 23, 2023	90.38	91.00	90.14	90.47	90.47	37,700
Aug 22, 2023	91.98	92.39	90.07	90.38	90.38	50,200
Aug 21, 2023	92.51	92.77	91.34	91.95	91.95	39,400
Aug 18, 2023	91.45	92.90	91.45	92.47	92.47	58,500
Aug 17, 2023	92.27	92.88	91.96	91.96	91.96	31,900
Aug 16, 2023	92.23	92.67	91.60	92.17	92.17	38,500
Aug 15, 2023	93.96	93.96	91.91	92.10	92.10	51,200
Aug 14, 2023	95.56	95.56	94.47	94.61	94.61	38,600
Aug 11, 2023	96.51	96.51	95.96	96.11	96.11	30,100
Aug 10, 2023	97.69	97.94	95.79	95.91	95.91	34,000
Aug 09, 2023	97.84	97.84	96.79	97.22	97.22	31,900
Aug 08, 2023	97.46	98.45	96.33	98.17	98.17	34,000
Aug 07, 2023	97.40	98.79	97.40	98.56	98.56	39,700
Aug 04, 2023	97.55	98.26	97.16	97.32	97.32	65,000
Aug 03, 2023	98.00	98.90	97.38	97.60	97.60	61,600
Aug 02, 2023	97.66	99.00	97.65	98.34	98.34	42,200
Aug 01, 2023	98.71	99.04	97.60	98.80	98.80	54,000
Jul 31, 2023	99.70	100.54	98.01	98.91	98.91	130,800
Jul 28, 2023	99.50	100.71	98.74	99.49	99.49	90,600
Jul 27, 2023	99.72	99.72	98.47	99.09	99.09	92,000
Jul 26, 2023	97.62	100.00	97.62	98.95	98.95	147,200
Jul 25, 2023	97.32	98.00	96.45	96.72	96.72	83,600
Jul 24, 2023	94.80	97.31	94.53	97.17	97.17	49,700
Jul 21, 2023	97.00	98.99	94.95	95.37	95.37	84,400
Jul 20, 2023	96.94	97.00	95.04	96.77	96.77	67,400
Jul 19, 2023	95.82	97.00	94.29	96.85	96.85	89,700
Jul 18, 2023	93.07	95.32	93.07	95.15	95.15	81,400
Jul 17, 2023	92.22	94.27	92.22	93.08	93.08	93,800
Jul 14, 2023	92.90	92.90	91.55	92.58	92.58	53,400
Jul 13, 2023	91.56	92.44	90.90	92.42	92.42	58,000
Jul 13, 2023	0.65 Dividend
Jul 12, 2023	92.14	92.81	91.32	91.61	90.96	60,200
Jul 11, 2023	90.07	90.63	89.72	90.55	89.91	40,200
Jul 10, 2023	89.80	91.47	88.83	90.18	89.54	37,800
Jul 07, 2023	90.08	90.96	89.71	89.93	89.29	47,600
Jul 06, 2023	89.53	90.37	88.17	90.33	89.69	64,500
Jul 05, 2023	91.29	91.65	89.41	90.00	89.36	56,200
Jul 03, 2023	89.62	92.17	89.62	91.88	91.23	33,100
Jun 30, 2023	92.74	92.74	89.63	89.99	89.35	58,900
Jun 29, 2023	92.59	93.60	92.16	92.31	91.66	35,800
Jun 28, 2023	91.77	92.69	91.33	92.27	91.62	39,900
Jun 27, 2023	91.09	93.57	90.90	92.41	91.75	30,000
Jun 26, 2023	90.45	92.47	90.45	91.18	90.53	52,600
Jun 23, 2023	91.06	91.85	89.11	90.28	89.64	256,600
Jun 22, 2023	94.04	94.69	91.50	91.98	91.33	55,300
Jun 21, 2023	95.79	96.67	94.12	94.34	93.67	55,800
Jun 20, 2023	97.81	97.81	95.73	95.96	95.28	65,100
Jun 16, 2023	98.50	98.50	96.53	97.92	97.23	182,700
Jun 15, 2023	96.29	98.20	95.92	97.35	96.66	82,400
Jun 14, 2023	97.72	98.31	95.39	96.18	95.50	67,700
Jun 13, 2023	95.90	99.21	95.90	97.70	97.01	88,900
Jun 12, 2023	96.53	97.68	95.87	96.29	95.61	51,000
Jun 09, 2023	96.42	97.31	95.19	96.30	95.62	40,600
Jun 08, 2023	97.84	97.84	95.01	96.62	95.93	42,200
Jun 07, 2023	95.48	99.00	95.04	97.87	97.18	81,000
Jun 06, 2023	90.12	95.45	90.12	94.79	94.12	61,400
Jun 05, 2023	92.13	92.60	89.22	90.27	89.63	51,300
Jun 02, 2023	88.50	93.58	87.39	93.07	92.41	78,200
Jun 01, 2023	86.80	88.85	86.53	87.91	87.29	64,100
May 31, 2023	89.13	89.13	85.41	86.19	85.58	69,300
May 30, 2023	89.58	89.85	88.03	89.55	88.91	48,700
May 26, 2023	88.21	90.15	87.57	89.94	89.30	33,900
May 25, 2023	88.22	88.56	87.17	88.43	87.80	29,700
May 24, 2023	89.71	89.71	87.48	88.60	87.97	40,100
May 23, 2023	89.64	91.89	89.45	90.05	89.41	54,300
May 22, 2023	88.99	90.64	87.82	89.94	89.30	36,900
May 19, 2023	91.39	91.39	87.42	88.30	87.67	59,900
May 18, 2023	89.51	91.34	88.21	90.42	89.78	81,000
May 17, 2023	87.14	90.83	87.14	90.29	89.65	98,500
May 16, 2023	86.73	87.00	85.13	86.15	85.54	44,300
May 15, 2023	84.08	86.46	84.03	86.30	85.69	65,300
May 12, 2023	83.57	84.32	82.53	84.23	83.63	93,100
May 11, 2023	85.08	86.97	83.08	83.57	82.98	101,400
May 10, 2023	87.19	87.19	84.66	85.82	85.21	115,100
May 09, 2023	87.47	87.59	85.61	86.64	86.03	84,200
May 08, 2023	92.12	92.12	87.54	87.70	87.08	74,500
May 05, 2023	91.11	92.26	85.00	91.37	90.72	107,100
May 04, 2023	88.59	90.39	87.39	89.72	89.08	108,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,836.19+56.22(+0.28%)

S&P 5004,329.41+9.35(+0.22%)

DOW33,961.28-2.56(-0.01%)

CAD/USD0.7428+0.0011(+0.14%)

CRUDE OIL89.93-0.10(-0.11%)

Bitcoin CAD35,468.97-302.39(-0.85%)

STOCKS STRUGGLE TO SHAKE OFF FED RATE WORRIES

City Holding Company (CHCO)

S&P/TSX
19,836.19
+56.22(+0.28%)

S&P 500
4,329.41
+9.35(+0.22%)

DOW
33,961.28
-2.56(-0.01%)

CAD/USD
0.7428
+0.0011(+0.14%)

CRUDE OIL
89.93
-0.10(-0.11%)

Bitcoin CAD
35,468.97
-302.39(-0.85%)