UK markets closed

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.16-3.57 (-4.32%)
At close: 1:00PM EST
79.16 0.00 (0.00%)
After hours: 01:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202181.8381.9178.1779.1679.1653,500
24 Nov 202182.6583.2082.3082.7382.7325,800
23 Nov 202181.9683.5881.9683.1483.1440,100
22 Nov 202181.4883.5781.3982.8582.8552,800
19 Nov 202179.7281.1479.2080.8080.8048,700
18 Nov 202180.4280.9479.8580.5580.5539,300
17 Nov 202180.9881.0079.8580.6780.6753,800
16 Nov 202182.1082.1080.8281.4781.4732,200
15 Nov 202182.2882.3581.2381.8981.8941,400
12 Nov 202183.1783.1781.4482.1882.1829,300
11 Nov 202183.1683.3582.3482.8982.8925,300
10 Nov 202182.6083.5082.6082.9282.9234,600
09 Nov 202182.4083.2782.0982.6882.6839,000
08 Nov 202182.2382.9481.8982.9482.9439,500
05 Nov 202180.9382.2280.9382.0382.0350,200
04 Nov 202181.6281.6279.4280.2080.2061,100
03 Nov 202179.7982.0279.7981.5281.5252,800
02 Nov 202181.7982.0080.1180.2080.2041,900
01 Nov 202180.3081.9080.0281.8681.8660,300
29 Oct 202179.4679.6778.9379.5879.5849,000
28 Oct 202178.3280.1278.3279.1379.1341,600
27 Oct 202180.5881.3277.8677.9477.9452,100
26 Oct 202180.7681.4180.0681.0781.0752,000
25 Oct 202182.0482.1480.4880.8180.8155,100
22 Oct 202180.8981.8080.8981.8081.8046,600
21 Oct 202178.2680.4578.2680.4380.4355,200
20 Oct 202177.1878.2176.9978.1978.1940,400
19 Oct 202177.3377.4576.7177.3677.3630,500
18 Oct 202176.5277.5876.2677.3677.3643,300
15 Oct 202178.4578.4576.5276.5276.5251,100
14 Oct 202176.8977.7776.1377.7777.7733,000
14 Oct 20210.58 Dividend
13 Oct 202177.8377.8376.4676.9876.4037,700
12 Oct 202178.0078.3477.5778.0177.4227,200
11 Oct 202179.1379.3678.0778.0977.5036,100
08 Oct 202179.4379.5278.5179.0778.4723,600
07 Oct 202178.6979.5978.6979.4878.8837,100
06 Oct 202178.2178.2577.0077.9577.3633,400
05 Oct 202178.9478.9478.0778.4077.8147,000
04 Oct 202178.8779.4478.0878.6078.0136,600
01 Oct 202177.9779.2377.6778.7678.1761,400
30 Sept 202179.0479.3277.7877.9177.3247,000
29 Sept 202177.5078.7377.5078.5777.9844,600
28 Sept 202178.4978.4977.2477.5176.9336,600
27 Sept 202176.3878.9476.3878.1677.5773,100
24 Sept 202175.1676.5075.1675.8675.2942,400
23 Sept 202174.4175.8874.4175.3074.7342,800
22 Sept 202173.2974.4573.1673.6373.0851,500
21 Sept 202172.9873.5672.2972.5271.9772,400
20 Sept 202174.1474.1471.6472.6672.1179,900
17 Sept 202172.3876.1572.0475.5674.99314,700
16 Sept 202174.0774.0771.8272.2971.7549,100
15 Sept 202172.8973.7872.7172.8872.3354,800
14 Sept 202174.3374.3372.7573.0172.4650,400
13 Sept 202174.3074.7673.8274.4373.8747,000
10 Sept 202175.5975.6373.8674.0873.5246,900
09 Sept 202175.5876.4175.4075.4874.9151,300
08 Sept 202176.6376.8074.9075.7175.1457,700
07 Sept 202178.2078.2076.9076.9076.3256,600
03 Sept 202176.8577.3876.5577.1276.5450,500
02 Sept 202177.7778.0477.1277.1576.5737,400
01 Sept 202177.9077.9376.9877.9377.3432,600
31 Aug 202177.6178.2977.4177.9077.3139,500
30 Aug 202179.0579.0577.1077.4176.8336,800
27 Aug 202176.8979.0376.8978.7278.1363,100
26 Aug 202178.3578.3576.7876.8876.3039,000
25 Aug 202178.6379.2077.8177.9677.3744,500
24 Aug 202178.7078.7077.9878.2477.6529,000
23 Aug 202178.7579.1678.3878.7278.1334,800
20 Aug 202177.1678.7577.1678.7378.1449,300
19 Aug 202177.0777.7376.9577.4976.9139,200
18 Aug 202178.7279.5177.7277.9477.3530,100
17 Aug 202179.5879.5878.3878.9978.3932,900
16 Aug 202179.0079.7478.5879.3878.7829,600
13 Aug 202179.9780.2079.0779.1578.5528,000
12 Aug 202180.0080.3479.4079.6479.0442,200
11 Aug 202178.9779.9978.7579.9979.3931,200
10 Aug 202178.3579.2277.8278.7378.1435,900
09 Aug 202178.3678.8177.4578.1477.5533,400
06 Aug 202177.1378.9577.1378.3477.7550,200
05 Aug 202175.8776.7275.8776.6276.0432,000
04 Aug 202175.3076.1575.3075.5074.9336,000
03 Aug 202175.5576.4274.9276.2475.6760,400
02 Aug 202176.0977.2074.9275.0474.4760,900
30 Jul 202175.7976.7875.1775.6675.0959,700
29 Jul 202176.9776.9775.8776.0175.4440,400
28 Jul 202175.3477.3774.3875.3374.7648,500
27 Jul 202174.4675.2573.6774.9174.3542,000
26 Jul 202173.6674.7273.6674.7174.1551,300
23 Jul 202173.5674.4572.9073.5673.0154,000
22 Jul 202173.7273.7271.6172.6172.0640,500
21 Jul 202173.9775.0073.5773.7573.1953,800
20 Jul 202172.3775.5472.3173.3272.7785,400
19 Jul 202172.7573.8272.0472.5171.9664,600
16 Jul 202175.0875.0874.0574.0873.5244,700
15 Jul 202172.8674.7972.8674.7974.2352,100
14 Jul 202173.4874.1472.7173.3172.7647,700
14 Jul 20210.58 Dividend
13 Jul 202175.0375.0773.4773.7672.6361,200
12 Jul 202174.0075.4674.0075.2874.1368,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...