CHCO

City Holding Company Historical Stock Prices

$42.5
*  
0.84
2.02%
Get CHCO Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading CHCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.63  42.78  41.50  42.50 26,201
08/21/2014 41.63 42.78 41.5 42.5 26,201
08/20/2014 42.04 42.04 41.59 41.66 19,851
08/19/2014 42.09 42.46 42.09 42.26 18,026
08/18/2014 42.01 42.14 41.91 42.1 46,141
08/15/2014 42.19 42.33 40.87 41.43 54,386
08/14/2014 41.87 42.34 41.71 41.82 22,125
08/13/2014 41.5 41.99 41.346 41.91 31,822
08/12/2014 41.56 41.69 41.32 41.45 39,215
08/11/2014 41.92 42.26 41.7 41.82 37,439
08/08/2014 41.31 41.74 41.13 41.56 34,695
08/07/2014 41.76 41.87 41.13 41.24 30,109
08/06/2014 41.14 41.97 41.14 41.75 27,738
08/05/2014 40.9 41.62 40.73 41.36 30,578
08/04/2014 41.51 41.54 40.56 41.26 34,407
08/01/2014 41.65 42.38 40.98 41.2 47,980
07/31/2014 41.71 42.29 41.62 41.65 50,213
07/30/2014 42.31 42.31 41.99 42.28 20,688
07/29/2014 42.23 42.23 41.76 41.89 51,421
07/28/2014 42.43 42.58 41.77 41.98 39,930
07/25/2014 42.6 43.16 42.41 42.44 34,681
07/24/2014 43.01 43.21 42.79 43.02 70,107
07/23/2014 43.15 43.16 42.68 43.05 66,412
07/22/2014 43.22 43.85 43.03 43.28 44,632
07/21/2014 43.05 43.3 42.93 43.2 26,403
07/18/2014 42.35 43.43 42.35 43.29 56,104
07/17/2014 43.13 43.5 42.37 42.48 34,689
07/16/2014 44.53 44.53 43.47 43.59 37,597
07/15/2014 44.39 44.92 44.06 44.22 21,325
07/14/2014 44.31 44.45 42.7 44.3 32,899
07/11/2014 44.37 44.46 43.78 44.12 36,890
07/10/2014 44.8 45.355 44.27 44.73 42,868
07/09/2014 45.34 45.89 44.99 45.14 62,711
07/08/2014 45.67 45.67 44.91 45.01 44,347
07/07/2014 46.07 46.13 45.54 45.58 32,129
07/03/2014 45.95 46.45 45.95 46.44 14,763
07/02/2014 46.2 46.25 45.5 45.58 23,320
07/01/2014 45.48 46.72 45.48 46.26 52,695
06/30/2014 44.7 45.26 44.47 45.12 44,774
06/27/2014 44.84 45.54 44.8 44.98 114,478
06/26/2014 44.9 45.04 44.41 44.91 24,793
06/25/2014 45.01 45.17 44.57 44.9 73,301
06/24/2014 45.96 46.85 45.35 45.35 46,705
06/23/2014 45.81 46.28 45.17 45.86 48,084
06/20/2014 46 46.05 45.64 45.82 84,185
06/19/2014 45.64 45.67 45.26 45.6 19,562
06/18/2014 45.55 45.66 44.85 45.64 30,285
06/17/2014 44.66 45.5 44.49 45.42 38,841
06/16/2014 45.122 45.122 44.59 44.78 33,463
06/13/2014 46.39 46.41 45.23 45.34 29,214
06/12/2014 46.04 46.34 45.74 46.11 57,651
06/11/2014 46.12 46.17 45.79 46 60,453
06/10/2014 45.88 46.23 45.07 46.22 26,641
06/09/2014 45.44 46.36 44.47 46.2 38,450
06/06/2014 44.56 45.43 44.39 45.35 52,024
06/05/2014 43.28 44.25 42.7618 44.25 34,172
06/04/2014 42.84 43.17 42.7 43.04 22,854
06/03/2014 43.26 43.69 42.73 43.17 28,553
06/02/2014 43.45 43.5999 42.85 43.34 22,545
05/30/2014 43.68 43.73 43.1 43.21 44,958
05/29/2014 43.79 43.79 43.31 43.48 21,479
05/28/2014 43.55 43.7 43.28 43.54 31,447
05/27/2014 43.13 43.87 42.84 43.79 40,697
05/23/2014 42.53 42.85 42.265 42.73 23,231
05/22/2014 42.06 42.78 42.06 42.5 23,892
05/21/2014 42.46 42.91 41.7 42.14 38,885
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?