City Holding Company (CHCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

104.76

+0.78

(+0.75%)

At close: 04:00PM EDT

104.76

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	104.91	105.78	104.53	104.76	104.76	79,793
01 May 2024	101.73	104.57	101.62	103.98	103.98	63,700
30 Apr 2024	102.65	103.32	100.99	101.02	101.02	52,700
29 Apr 2024	104.12	104.74	102.79	102.86	102.86	85,000
26 Apr 2024	105.40	105.40	103.90	104.11	104.11	36,400
25 Apr 2024	104.99	105.88	103.85	105.21	105.21	63,600
24 Apr 2024	104.75	106.24	102.51	106.14	106.14	51,900
23 Apr 2024	103.40	104.34	102.88	103.85	103.85	72,900
22 Apr 2024	102.59	104.28	102.59	103.54	103.54	54,400
19 Apr 2024	99.71	103.08	99.49	103.01	103.01	68,400
18 Apr 2024	98.33	100.43	98.22	99.98	99.98	69,300
17 Apr 2024	98.28	99.64	98.28	98.70	98.70	58,400
16 Apr 2024	98.18	98.98	97.50	98.35	98.35	52,400
15 Apr 2024	99.00	99.70	97.88	99.10	99.10	61,900
12 Apr 2024	98.00	99.14	98.00	98.78	98.78	57,100
12 Apr 2024	0.715 Dividend
11 Apr 2024	98.27	99.62	98.00	99.39	98.68	51,700
10 Apr 2024	100.32	100.32	97.66	98.55	97.84	89,300
09 Apr 2024	102.49	103.27	101.32	102.20	101.46	36,500
08 Apr 2024	101.57	102.56	101.42	101.95	101.22	23,200
05 Apr 2024	101.17	102.13	100.71	101.51	100.78	47,400
04 Apr 2024	102.17	102.48	101.22	101.62	100.89	53,000
03 Apr 2024	100.24	101.21	100.02	100.99	100.26	40,800
02 Apr 2024	102.05	102.05	100.04	100.98	100.25	70,800
01 Apr 2024	104.40	104.40	102.05	103.22	102.48	52,500
28 Mar 2024	103.63	104.71	103.55	104.22	103.47	92,600
27 Mar 2024	101.59	104.11	101.59	104.02	103.27	49,700
26 Mar 2024	102.33	102.33	100.70	100.90	100.17	49,000
25 Mar 2024	102.37	103.61	101.15	101.57	100.84	66,700
22 Mar 2024	104.02	104.02	101.80	102.05	101.32	42,700
21 Mar 2024	103.22	104.49	103.03	103.78	103.03	49,900
20 Mar 2024	99.82	104.14	99.81	103.12	102.38	55,500
19 Mar 2024	99.15	100.62	99.15	100.17	99.45	60,300
18 Mar 2024	100.59	100.71	99.27	99.43	98.71	55,900
15 Mar 2024	99.21	101.40	99.21	100.32	99.60	228,200
14 Mar 2024	101.56	101.56	99.13	99.67	98.95	58,200
13 Mar 2024	102.00	103.18	101.25	101.56	100.83	46,600
12 Mar 2024	103.12	103.87	101.96	102.03	101.30	62,200
11 Mar 2024	104.52	105.33	103.39	103.39	102.65	32,400
08 Mar 2024	105.32	105.32	103.84	104.62	103.87	40,700
07 Mar 2024	105.89	105.89	104.14	104.14	103.39	43,400
06 Mar 2024	105.30	106.19	103.00	104.66	103.91	59,000
05 Mar 2024	102.12	105.57	102.12	104.75	104.00	63,300
04 Mar 2024	101.32	103.17	101.30	101.85	101.12	54,700
01 Mar 2024	99.95	100.45	98.88	100.31	99.59	60,800
29 Feb 2024	101.00	101.36	99.53	100.48	99.76	87,300
28 Feb 2024	100.29	100.62	99.44	99.52	98.80	52,100
27 Feb 2024	100.66	101.45	99.83	101.04	100.31	52,500
26 Feb 2024	101.17	102.33	100.33	100.55	99.83	57,700
23 Feb 2024	100.12	102.96	100.12	101.40	100.67	46,900
22 Feb 2024	100.34	100.61	99.20	100.41	99.69	50,400
21 Feb 2024	101.21	101.56	100.29	100.84	100.11	51,000
20 Feb 2024	101.65	103.29	101.45	101.87	101.14	42,000
16 Feb 2024	103.25	103.94	102.43	102.70	101.96	46,400
15 Feb 2024	101.10	104.86	100.92	104.08	103.33	50,000
14 Feb 2024	101.00	101.28	99.45	100.87	100.14	56,800
13 Feb 2024	101.36	102.43	98.73	100.02	99.30	93,100
12 Feb 2024	101.47	104.91	101.47	104.00	103.25	63,400
09 Feb 2024	100.09	101.97	99.32	101.84	101.11	73,400
08 Feb 2024	98.79	99.96	98.35	99.60	98.88	43,100
07 Feb 2024	99.37	100.26	97.50	99.28	98.57	56,900
06 Feb 2024	100.46	101.00	98.83	99.43	98.71	59,100
05 Feb 2024	100.95	101.38	99.64	100.43	99.71	75,600
02 Feb 2024	100.67	102.64	100.67	101.56	100.83	94,000
01 Feb 2024	103.15	103.82	99.26	102.21	101.47	80,000
31 Jan 2024	106.81	107.02	102.10	102.21	101.47	89,200
30 Jan 2024	107.06	107.79	106.70	107.71	106.94	34,300
29 Jan 2024	106.95	107.33	105.91	107.10	106.33	63,700
26 Jan 2024	106.12	106.93	105.67	106.51	105.74	40,600
25 Jan 2024	106.85	106.92	103.70	105.22	104.46	67,200
24 Jan 2024	109.18	109.18	104.51	104.73	103.98	78,100
23 Jan 2024	107.93	108.69	105.49	106.57	105.80	93,300
22 Jan 2024	105.28	107.61	105.10	107.50	106.73	65,600
19 Jan 2024	103.99	104.78	102.54	104.60	103.85	50,800
18 Jan 2024	102.74	103.34	101.03	103.26	102.52	79,300
17 Jan 2024	101.29	103.18	101.29	102.27	101.53	58,500
16 Jan 2024	102.44	103.17	101.69	102.58	101.84	65,800
12 Jan 2024	105.00	105.03	102.09	103.57	102.82	69,100
11 Jan 2024	105.42	105.70	102.67	104.12	103.37	70,900
11 Jan 2024	0.715 Dividend
10 Jan 2024	106.18	106.74	105.18	106.41	104.93	49,700
09 Jan 2024	106.62	106.91	105.85	106.47	104.99	36,700
08 Jan 2024	106.67	107.87	106.20	107.80	106.31	51,700
05 Jan 2024	107.68	109.01	106.48	106.59	105.11	68,900
04 Jan 2024	108.77	109.61	108.04	108.41	106.91	51,500
03 Jan 2024	111.08	111.75	107.54	108.22	106.72	89,500
02 Jan 2024	109.70	111.86	109.40	111.40	109.86	92,400
29 Dec 2023	113.50	113.50	109.84	110.26	108.73	97,600
28 Dec 2023	115.42	115.61	113.35	113.49	111.92	48,100
27 Dec 2023	114.42	115.89	114.12	115.77	114.16	81,800
26 Dec 2023	113.61	114.98	112.33	114.42	112.83	59,500
22 Dec 2023	112.76	113.55	112.35	113.19	111.62	67,300
21 Dec 2023	111.22	111.98	110.56	111.77	110.22	58,500
20 Dec 2023	110.89	113.60	110.27	110.63	109.10	140,700
19 Dec 2023	109.28	111.10	108.50	110.56	109.03	75,200
18 Dec 2023	108.90	109.21	108.07	108.92	107.41	63,300
15 Dec 2023	109.93	109.93	107.89	108.12	106.62	259,100
14 Dec 2023	108.28	110.03	107.40	108.95	107.44	118,800
13 Dec 2023	103.35	106.50	102.56	106.43	104.95	90,200
12 Dec 2023	102.60	103.23	102.28	102.85	101.42	34,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6569+0.0042(+0.64%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.11+0.16(+0.20%)

GOLD2,314.00+4.40(+0.19%)

Bitcoin AUD90,253.65+1,951.38(+2.21%)

City Holding Company (CHCO)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6569
+0.0042(+0.64%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.11
+0.16(+0.20%)

GOLD
2,314.00
+4.40(+0.19%)

Bitcoin AUD
90,253.65
+1,951.38(+2.21%)