Canada markets closed

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.01+3.03 (+3.03%)
At close: 04:00PM EDT
103.01 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202499.71103.0899.49103.01103.0168,400
Apr 18, 202498.33100.4398.2299.9899.9869,300
Apr 17, 202498.2899.6498.2898.7098.7058,400
Apr 16, 202498.1898.9897.5098.3598.3552,400
Apr 15, 202499.0099.7097.8899.1099.1061,900
Apr 12, 202498.0099.1498.0098.7898.7857,100
Apr 12, 20240.715 Dividend
Apr 11, 202498.2799.6298.0099.3998.6851,700
Apr 10, 2024100.32100.3297.6698.5597.8489,300
Apr 09, 2024102.49103.27101.32102.20101.4636,500
Apr 08, 2024101.57102.56101.42101.95101.2223,200
Apr 05, 2024101.17102.13100.71101.51100.7847,400
Apr 04, 2024102.17102.48101.22101.62100.8953,000
Apr 03, 2024100.24101.21100.02100.99100.2640,800
Apr 02, 2024102.05102.05100.04100.98100.2570,800
Apr 01, 2024104.40104.40102.05103.22102.4852,500
Mar 28, 2024103.63104.71103.55104.22103.4792,600
Mar 27, 2024101.59104.11101.59104.02103.2749,700
Mar 26, 2024102.33102.33100.70100.90100.1749,000
Mar 25, 2024102.37103.61101.15101.57100.8466,700
Mar 22, 2024104.02104.02101.80102.05101.3242,700
Mar 21, 2024103.22104.49103.03103.78103.0349,900
Mar 20, 202499.82104.1499.81103.12102.3855,500
Mar 19, 202499.15100.6299.15100.1799.4560,300
Mar 18, 2024100.59100.7199.2799.4398.7155,900
Mar 15, 202499.21101.4099.21100.3299.60228,200
Mar 14, 2024101.56101.5699.1399.6798.9558,200
Mar 13, 2024102.00103.18101.25101.56100.8346,600
Mar 12, 2024103.12103.87101.96102.03101.3062,200
Mar 11, 2024104.52105.33103.39103.39102.6532,400
Mar 08, 2024105.32105.32103.84104.62103.8740,700
Mar 07, 2024105.89105.89104.14104.14103.3943,400
Mar 06, 2024105.30106.19103.00104.66103.9159,000
Mar 05, 2024102.12105.57102.12104.75104.0063,300
Mar 04, 2024101.32103.17101.30101.85101.1254,700
Mar 01, 202499.95100.4598.88100.3199.5960,800
Feb 29, 2024101.00101.3699.53100.4899.7687,300
Feb 28, 2024100.29100.6299.4499.5298.8052,100
Feb 27, 2024100.66101.4599.83101.04100.3152,500
Feb 26, 2024101.17102.33100.33100.5599.8357,700
Feb 23, 2024100.12102.96100.12101.40100.6746,900
Feb 22, 2024100.34100.6199.20100.4199.6950,400
Feb 21, 2024101.21101.56100.29100.84100.1151,000
Feb 20, 2024101.65103.29101.45101.87101.1442,000
Feb 16, 2024103.25103.94102.43102.70101.9646,400
Feb 15, 2024101.10104.86100.92104.08103.3350,000
Feb 14, 2024101.00101.2899.45100.87100.1456,800
Feb 13, 2024101.36102.4398.73100.0299.3093,100
Feb 12, 2024101.47104.91101.47104.00103.2563,400
Feb 09, 2024100.09101.9799.32101.84101.1173,400
Feb 08, 202498.7999.9698.3599.6098.8843,100
Feb 07, 202499.37100.2697.5099.2898.5756,900
Feb 06, 2024100.46101.0098.8399.4398.7159,100
Feb 05, 2024100.95101.3899.64100.4399.7175,600
Feb 02, 2024100.67102.64100.67101.56100.8394,000
Feb 01, 2024103.15103.8299.26102.21101.4780,000
Jan 31, 2024106.81107.02102.10102.21101.4789,200
Jan 30, 2024107.06107.79106.70107.71106.9434,300
Jan 29, 2024106.95107.33105.91107.10106.3363,700
Jan 26, 2024106.12106.93105.67106.51105.7440,600
Jan 25, 2024106.85106.92103.70105.22104.4667,200
Jan 24, 2024109.18109.18104.51104.73103.9878,100
Jan 23, 2024107.93108.69105.49106.57105.8093,300
Jan 22, 2024105.28107.61105.10107.50106.7365,600
Jan 19, 2024103.99104.78102.54104.60103.8550,800
Jan 18, 2024102.74103.34101.03103.26102.5279,300
Jan 17, 2024101.29103.18101.29102.27101.5358,500
Jan 16, 2024102.44103.17101.69102.58101.8465,800
Jan 12, 2024105.00105.03102.09103.57102.8269,100
Jan 11, 2024105.42105.70102.67104.12103.3770,900
Jan 11, 20240.715 Dividend
Jan 10, 2024106.18106.74105.18106.41104.9349,700
Jan 09, 2024106.62106.91105.85106.47104.9936,700
Jan 08, 2024106.67107.87106.20107.80106.3151,700
Jan 05, 2024107.68109.01106.48106.59105.1168,900
Jan 04, 2024108.77109.61108.04108.41106.9151,500
Jan 03, 2024111.08111.75107.54108.22106.7289,500
Jan 02, 2024109.70111.86109.40111.40109.8692,400
Dec 29, 2023113.50113.50109.84110.26108.7397,600
Dec 28, 2023115.42115.61113.35113.49111.9248,100
Dec 27, 2023114.42115.89114.12115.77114.1681,800
Dec 26, 2023113.61114.98112.33114.42112.8359,500
Dec 22, 2023112.76113.55112.35113.19111.6267,300
Dec 21, 2023111.22111.98110.56111.77110.2258,500
Dec 20, 2023110.89113.60110.27110.63109.10140,700
Dec 19, 2023109.28111.10108.50110.56109.0375,200
Dec 18, 2023108.90109.21108.07108.92107.4163,300
Dec 15, 2023109.93109.93107.89108.12106.62259,100
Dec 14, 2023108.28110.03107.40108.95107.44118,800
Dec 13, 2023103.35106.50102.56106.43104.9590,200
Dec 12, 2023102.60103.23102.28102.85101.4234,800
Dec 11, 2023102.12103.13101.02102.53101.1161,000
Dec 08, 2023101.16102.41100.88101.59100.1844,200
Dec 07, 2023100.06101.2899.30101.2899.8837,100
Dec 06, 2023101.00102.5299.8299.8998.5152,500
Dec 05, 2023100.93101.5599.85100.2498.8534,500
Dec 04, 202399.13101.5298.93100.9799.5788,400
Dec 01, 202396.4699.9996.0199.7698.3863,600
Nov 30, 202396.6196.8896.0296.2794.9445,600
Nov 29, 202396.2697.1095.6796.0294.6947,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...