STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	93.29	95.91	92.42	93.19	93.19	39,919
Mar 17, 2023	94.43	94.43	91.46	92.54	92.54	331,200
Mar 16, 2023	91.61	97.85	90.70	95.63	95.63	147,200
Mar 15, 2023	90.52	94.13	90.52	92.53	92.53	132,300
Mar 14, 2023	96.00	97.59	92.68	93.11	93.11	155,200
Mar 13, 2023	89.18	95.01	86.63	91.29	91.29	216,600
Mar 10, 2023	90.25	93.29	89.46	92.28	92.28	128,500
Mar 09, 2023	93.91	94.11	90.27	91.24	91.24	95,700
Mar 08, 2023	94.81	94.94	93.06	94.71	94.71	72,800
Mar 07, 2023	96.64	96.69	94.36	94.50	94.50	88,000
Mar 06, 2023	98.02	98.02	96.25	96.85	96.85	73,900
Mar 03, 2023	96.86	97.87	96.07	97.64	97.64	58,500
Mar 02, 2023	96.63	96.99	95.87	96.90	96.90	64,700
Mar 01, 2023	97.62	98.43	96.69	97.35	97.35	47,400
Feb 28, 2023	98.48	99.74	98.05	98.20	98.20	87,800
Feb 27, 2023	98.54	99.06	97.34	98.44	98.44	53,400
Feb 24, 2023	98.19	98.71	97.73	98.38	98.38	44,700
Feb 23, 2023	99.37	100.25	98.59	98.72	98.72	44,000
Feb 22, 2023	99.53	100.65	98.65	99.62	99.62	90,000
Feb 21, 2023	99.57	99.88	99.16	99.52	99.52	49,500
Feb 17, 2023	99.22	100.69	99.00	100.23	100.23	51,700
Feb 16, 2023	98.59	99.47	98.35	98.89	98.89	45,800
Feb 15, 2023	98.48	99.74	98.33	99.42	99.42	32,000
Feb 14, 2023	99.90	99.97	98.37	98.68	98.68	52,200
Feb 13, 2023	99.27	100.17	99.05	99.98	99.98	54,700
Feb 10, 2023	99.55	100.53	99.30	99.59	99.59	56,100
Feb 09, 2023	100.74	100.74	98.27	99.31	99.31	62,700
Feb 08, 2023	99.02	100.59	99.02	100.27	100.27	110,900
Feb 07, 2023	97.99	99.64	97.61	99.19	99.19	64,300
Feb 06, 2023	99.81	100.77	97.94	98.15	98.15	61,200
Feb 03, 2023	98.08	100.29	94.25	99.83	99.83	77,900
Feb 02, 2023	96.35	98.42	95.78	98.42	98.42	66,700
Feb 01, 2023	94.64	96.79	94.43	96.31	96.31	91,800
Jan 31, 2023	93.33	95.42	93.08	94.79	94.79	89,300
Jan 30, 2023	92.25	93.44	92.17	92.96	92.96	63,000
Jan 27, 2023	90.90	92.48	90.90	91.95	91.95	46,900
Jan 26, 2023	91.52	91.52	90.30	91.08	91.08	50,000
Jan 25, 2023	93.64	94.40	89.82	91.40	91.40	72,200
Jan 24, 2023	90.18	94.06	89.56	93.55	93.55	95,400
Jan 23, 2023	89.77	89.77	89.00	89.37	89.37	59,000
Jan 20, 2023	89.92	90.19	88.81	89.52	89.52	105,500
Jan 19, 2023	89.78	91.48	89.10	89.17	89.17	59,800
Jan 18, 2023	92.83	92.83	90.20	90.20	90.20	108,700
Jan 17, 2023	93.81	93.81	92.05	93.20	93.20	74,400
Jan 13, 2023	92.34	94.19	91.41	93.87	93.87	76,200
Jan 12, 2023	92.04	93.21	91.35	92.77	92.77	63,100
Jan 12, 2023	0.65 Dividend
Jan 11, 2023	91.96	92.40	91.81	92.24	91.59	53,600
Jan 10, 2023	91.37	93.12	91.21	92.07	91.42	63,100
Jan 09, 2023	92.23	92.50	91.13	91.55	90.90	56,200
Jan 06, 2023	91.83	92.95	91.83	92.28	91.63	79,200
Jan 05, 2023	92.03	92.03	91.02	91.25	90.61	55,600
Jan 04, 2023	92.57	93.90	92.12	92.50	91.85	80,000
Jan 03, 2023	93.03	93.03	91.56	92.58	91.93	69,200
Dec 30, 2022	94.13	94.39	92.95	93.09	92.43	71,100
Dec 29, 2022	93.98	94.60	93.67	94.51	93.84	50,400
Dec 28, 2022	94.22	94.42	93.48	93.69	93.03	55,100
Dec 27, 2022	93.63	94.58	93.63	94.20	93.54	47,800
Dec 23, 2022	93.34	94.56	93.22	93.49	92.83	37,800
Dec 22, 2022	93.65	93.65	92.25	93.12	92.46	60,200
Dec 21, 2022	93.70	94.69	93.33	93.72	93.06	55,400
Dec 20, 2022	93.09	94.25	92.80	93.21	92.55	62,500
Dec 19, 2022	92.15	93.66	92.06	93.01	92.35	64,000
Dec 16, 2022	91.63	92.84	91.23	91.69	91.04	388,800
Dec 15, 2022	92.45	93.21	91.19	91.88	91.23	99,100
Dec 14, 2022	93.81	95.44	92.50	92.85	92.20	68,100
Dec 13, 2022	95.82	96.32	93.21	93.40	92.74	107,800
Dec 12, 2022	94.72	95.56	94.11	94.92	94.25	52,800
Dec 09, 2022	95.77	95.77	94.50	94.77	94.10	45,600
Dec 08, 2022	95.91	96.63	94.83	95.77	95.10	47,900
Dec 07, 2022	96.50	97.56	95.57	95.90	95.22	77,100
Dec 06, 2022	97.60	97.77	95.94	96.90	96.22	62,800
Dec 05, 2022	100.78	100.78	97.83	97.88	97.19	84,800
Dec 02, 2022	101.15	102.11	100.96	101.43	100.72	45,000
Dec 01, 2022	101.57	102.44	100.43	101.68	100.96	51,900
Nov 30, 2022	100.00	102.91	99.35	101.92	101.20	101,600
Nov 29, 2022	99.93	101.02	99.67	100.08	99.37	77,300
Nov 28, 2022	100.15	100.26	99.50	99.92	99.22	41,100
Nov 25, 2022	99.71	101.15	99.71	100.56	99.85	25,500
Nov 23, 2022	99.27	99.68	98.85	99.25	98.55	79,200
Nov 22, 2022	98.82	99.68	98.19	98.89	98.19	58,300
Nov 21, 2022	97.60	99.18	97.60	98.63	97.93	49,600
Nov 18, 2022	99.20	99.20	97.63	98.03	97.34	74,800
Nov 17, 2022	97.33	98.18	97.26	98.12	97.43	48,100
Nov 16, 2022	98.30	98.80	97.22	97.54	96.85	77,300
Nov 15, 2022	98.44	99.90	97.65	98.75	98.05	45,900
Nov 14, 2022	96.99	98.95	96.37	97.70	97.01	58,700
Nov 11, 2022	99.00	99.00	95.63	96.66	95.98	114,600
Nov 10, 2022	98.81	101.32	98.78	98.87	98.17	87,400
Nov 09, 2022	98.15	98.28	96.91	97.59	96.90	50,000
Nov 08, 2022	98.30	99.64	98.00	98.04	97.35	47,200
Nov 07, 2022	100.12	100.90	98.17	98.18	97.49	51,600
Nov 04, 2022	98.11	100.25	98.11	100.09	99.38	91,700
Nov 03, 2022	98.17	98.38	96.28	97.98	97.29	37,100
Nov 02, 2022	99.03	100.08	97.51	98.25	97.56	87,800
Nov 01, 2022	101.11	101.46	98.34	98.89	98.19	102,000
Oct 31, 2022	101.77	101.77	100.63	100.85	100.14	95,000
Oct 28, 2022	100.01	102.35	99.95	101.77	101.05	77,400
Oct 27, 2022	100.81	101.87	99.11	99.30	98.60	67,300
Oct 26, 2022	101.84	102.76	99.90	100.01	99.31	102,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,490.25+102.53(+0.53%)

S&P 5003,940.07+23.43(+0.60%)

DOW32,172.11+310.13(+0.97%)

CAD/USD0.7307+0.0022(+0.30%)

CRUDE OIL66.37-0.37(-0.55%)

Bitcoin CAD38,192.73+355.91(+0.94%)

STOCKS MOVE HIGHER AFTER CREDIT SUISSE BUYOUT

City Holding Company (CHCO)

S&P/TSX
19,490.25
+102.53(+0.53%)

S&P 500
3,940.07
+23.43(+0.60%)

DOW
32,172.11
+310.13(+0.97%)

CAD/USD
0.7307
+0.0022(+0.30%)

CRUDE OIL
66.37
-0.37(-0.55%)

Bitcoin CAD
38,192.73
+355.91(+0.94%)