CHCO

City Holding Company Historical Stock Prices

$45.02
*  
1.20
2.6%
Get CHCO Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  46  46  44.98  45.02 243,529
12/19/2014 46 46 44.98 45.02 232,529
12/18/2014 45.67 46.44 44.66 46.22 43,412
12/17/2014 44.27 45.52 43.69 45.41 38,100
12/16/2014 44.03 45.05 43.76 44.36 30,809
12/15/2014 44.09 44.75 43.81 44.23 40,429
12/12/2014 44.22 44.77 43.99 44.06 42,910
12/11/2014 44.63 45.41 44.46 44.66 23,933
12/10/2014 45.355 45.72 44.37 44.39 54,290
12/09/2014 44.38 46.12 44.38 45.9 47,882
12/08/2014 45.07 45.88 44.73 44.88 77,454
12/05/2014 44.26 45.44 44.26 45.08 39,189
12/04/2014 44 44.48 43.88 44.2 44,385
12/03/2014 43.64 44.506 43.22 44.12 41,102
12/02/2014 43.06 44.03 43.06 43.74 48,037
12/01/2014 43.84 43.93 42.7301 42.81 71,518
11/28/2014 44.55 44.81 43.55 43.73 32,796
11/26/2014 44.8 44.8 44.21 44.52 27,859
11/25/2014 44.01 44.37 43.9201 44.35 34,229
11/24/2014 43.55 44.12 43.5 44.01 49,408
11/21/2014 44.62 45.15 43.3 43.52 63,555
11/20/2014 43.63 44.19 43.48 44.17 35,296
11/19/2014 44.55 44.55 43.49 43.85 35,665
11/18/2014 44.3 44.76 44.22 44.53 44,629
11/17/2014 45.03 45.2 44.17 44.27 50,169
11/14/2014 45.45 46 44.94 45.23 44,766
11/13/2014 46.4 46.4 45.4 45.5 27,265
11/12/2014 45.97 46.26 45.97 46.22 45,357
11/11/2014 46.35 46.36 46.07 46.11 43,325
11/10/2014 45.92 46.52 45.92 46.39 47,551
11/07/2014 46.09 46.2375 45.44 46.13 30,644
11/06/2014 45.56 46.15 45.48 46.06 40,434
11/05/2014 45.76 46.13 44.99 45.62 51,338
11/04/2014 44.81 45.57 44.81 45.54 31,540
11/03/2014 45.04 45.81 44.516 45.16 63,638
10/31/2014 45.27 45.27 44.78 44.99 89,855
10/30/2014 42.22 44.78 42.22 44.4 58,660
10/29/2014 43.51 44.07 43.23 43.83 48,463
10/28/2014 42.35 43.61 42.35 43.49 65,412
10/27/2014 41.63 42.33 41.63 42.25 31,446
10/24/2014 42.49 43 41.84 41.96 36,993
10/23/2014 42.85 43.15 42.35 42.62 50,226
10/22/2014 43.04 43.31 42.6 42.74 43,404
10/21/2014 42.66 42.89 42.1 42.83 74,819
10/20/2014 42.4 42.98 42 42.51 53,100
10/17/2014 43.73 43.73 42.2901 42.41 66,519
10/16/2014 42.35 43.44 42.35 43.18 134,834
10/15/2014 42.91 43.6 42.18 42.98 63,661
10/14/2014 43.08 43.99 42.9 43.66 71,981
10/13/2014 42.1 43.21 41.835 42.96 63,680
10/10/2014 41.63 42.84 41.63 42.21 64,281
10/09/2014 43.15 43.15 42.09 42.22 68,891
10/08/2014 41.63 43.44 41.63 43.38 67,181
10/07/2014 41.93 42.48 41.84 41.88 46,778
10/06/2014 42.53 42.68 42.06 42.37 29,952
10/03/2014 42.75 43.11 42.49 42.53 41,696
10/02/2014 42 42.58 42 42.42 46,169
10/01/2014 41.9 42.6 41.75 42.02 73,243
09/30/2014 42.36 42.42 42.06 42.13 73,953
09/29/2014 42.01 42.5 41.3366 42.37 49,592
09/26/2014 42.24 42.74 42.15 42.59 60,110
09/25/2014 42.16 42.705 41.77 42.15 80,952
09/24/2014 42.54 43.182 42.25 42.34 72,681
09/23/2014 43.14 43.38 42.29 42.33 47,717
09/22/2014 43.6 43.77 43.1401 43.16 37,095
09/19/2014 43.73 44.25 43.51 43.77 165,399
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?