CHCO

City Holding Company Historical Stock Prices

$45.59
*  
unch
unch
Get CHCO Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 06-MAY-2014 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.58  45.69  45.06  45.59 51,317
05/06/2015 45.58 45.69 45.06 45.59 51,317
05/05/2015 45.8 45.93 45.21 45.59 67,809
05/04/2015 45.8 46.18 45.6 45.8 48,839
05/01/2015 46.32 46.554 45.33 45.66 46,952
04/30/2015 46.85 47.01 45.87 45.97 80,204
04/29/2015 47.56 47.75 46.96 47.09 30,237
04/28/2015 46.86 47.99 46.57 47.75 43,721
04/27/2015 47.43 47.78 46.65 46.81 41,761
04/24/2015 47.56 47.77 47.07 47.26 30,554
04/23/2015 48.25 48.29 47.44 47.55 31,008
04/22/2015 47.72 48.19 47.58 48.12 32,398
04/21/2015 47.7 47.9 47.6201 47.825 25,509
04/20/2015 46.92 48.1 46.66 47.79 42,242
04/17/2015 47.31 47.719 46.78 46.85 48,435
04/16/2015 47.39 47.86 47.02 47.65 74,845
04/15/2015 47.25 48.35 47.15 47.53 55,674
04/14/2015 47 47.14 46.7 47.06 38,690
04/13/2015 47.07 47.22 45.696 47.1 23,031
04/10/2015 47.3 47.6 47.03 47.31 33,995
04/09/2015 47.2 47.325 46.59 46.99 23,284
04/08/2015 47.16 47.68 47.08 47.38 32,710
04/07/2015 47.29 47.84 47.09 47.5 26,888
04/06/2015 47.51 47.99 47.21 47.52 36,866
04/02/2015 47.46 47.9 47.4 47.8 35,580
04/01/2015 46.66 47.28 46.4 47.26 44,767
03/31/2015 47.49 47.5 46.51 47.03 89,601
03/30/2015 47.25 48.425 47.1301 48.09 35,232
03/27/2015 47.16 47.5399 46.72 47.18 40,201
03/26/2015 46.26 47.31 46.26 47.12 47,259
03/25/2015 47.65 47.94 46.57 46.58 42,795
03/24/2015 47.36 49 47.13 47.45 98,313
03/23/2015 47.831 48.24 47.33 47.61 65,527
03/20/2015 47.36 48.08 47.09 47.94 123,608
03/19/2015 46.78 47.22 46.51 47.09 28,642
03/18/2015 47.35 47.75 46.73 47.11 32,504
03/17/2015 47.11 47.49 46.64 47.47 34,527
03/16/2015 47.71 47.8 46.9701 47.13 56,548
03/13/2015 47.4 47.4 46.43 47.29 28,658
03/12/2015 45.99 47.31 45.92 47.3 36,392
03/11/2015 45.02 45.78 44.82 45.54 45,768
03/10/2015 45.51 45.55 44.84 45.03 33,896
03/09/2015 45.88 46.48 45.88 46.01 39,290
03/06/2015 44.92 46.18 44.92 45.67 60,213
03/05/2015 45.19 45.98 44.69 45.11 31,158
03/04/2015 45.25 45.895 44.7 45.18 28,660
03/03/2015 45.76 45.85 45.22 45.51 26,443
03/02/2015 46.23 46.7 45.6 46.04 48,156
02/27/2015 46.4 46.77 46.14 46.15 32,188
02/26/2015 45.91 46.64 45.825 46.61 27,807
02/25/2015 46.01 46.49 45.87 46.18 31,276
02/24/2015 46.21 46.45 45.98 46.19 33,345
02/23/2015 45.87 46.06 45.5 45.98 22,717
02/20/2015 46.28 46.34 45.29 46.14 35,708
02/19/2015 46 46.37 45.85 46.21 34,117
02/18/2015 46.12 46.29 45.54 46.23 41,746
02/17/2015 45.94 46.61 45.84 46.42 31,993
02/13/2015 46.33 46.55 45.83 46.14 26,477
02/12/2015 45.56 46.5 45.54 46.49 38,805
02/11/2015 45.3 45.53 44.88 45.31 21,109
02/10/2015 45.93 45.93 44.93 45.5 33,478
02/09/2015 45.89 46.1495 45.33 45.43 75,505
02/06/2015 45.22 46.33 45.22 46.13 84,671
02/05/2015 44.25 45.24 43.91 45.09 33,008
02/04/2015 43.87 44.57 43.76 43.87 38,600
02/03/2015 43.66 44.26 43.5044 44.08 69,756
02/02/2015 42.52 43.76 42.18 43.67 53,313
01/30/2015 43.04 43.5 42.17 42.33 84,869
01/29/2015 42.72 43.49 42.51 43.48 79,315
01/28/2015 44.05 44.05 42.61 42.71 49,384
01/27/2015 43.59 44.05 42.51 43.79 46,657
01/26/2015 43.23 44.33 42.825 43.87 85,913
01/23/2015 43.3 43.75 42.64 42.76 37,308
01/22/2015 42.16 43.56 41.89 43.43 143,312
01/21/2015 42.39 42.39 41.59 41.76 45,508
01/20/2015 42.98 42.98 42.0501 42.41 52,050
01/16/2015 41.84 43.1 41.84 43.03 50,365
01/15/2015 42.34 42.34 41.66 42.04 35,359
01/14/2015 42.4 42.73 42.05 42.35 59,420
01/13/2015 43.44 44.2693 42.17 43.04 66,986
01/12/2015 43.29 43.68 42.85 43.45 27,568
01/09/2015 44.34 44.65 43.41 43.44 24,036
01/08/2015 44.32 44.89 44.02 44.41 66,343
01/07/2015 43.73 44.1 43.43 44.02 40,552
01/06/2015 45.01 45.0375 43.43 43.51 53,012
01/05/2015 45.52 46.01 44.69 44.9 34,806
01/02/2015 46.72 46.72 45.22 45.91 18,869
12/31/2014 47.18 47.69 46.42 46.53 44,055
12/30/2014 46.9 47.83 46.86 46.91 18,629
12/29/2014 46.32 47.09 46.32 46.95 53,842
12/26/2014 46.38 46.41 45.94 46.16 11,144
12/24/2014 45.83 46.57 45.31 46.02 33,103
12/23/2014 45.58 46.2399 45.5 45.9 23,217
12/22/2014 45.3 45.6 44.655 45.5 36,601
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
09/18/2014 42.96 43.86 42.96 43.54 49,093
09/17/2014 42.8 43.25 42.67 42.93 23,226
09/16/2014 43.29 43.29 42.62 42.8 39,878
09/15/2014 43.04 43.35 42.58 42.91 27,718
09/12/2014 43.37 43.57 42.97 43.25 35,162
09/11/2014 42.8 43.46 42.8 43.3 30,067
09/10/2014 42.68 43.24 42.68 43.04 39,683
09/09/2014 43 43.18 42.45 42.6 40,436
09/08/2014 43.19 43.2 42.58 43.01 36,519
09/05/2014 42.62 43.16 42.34 43.06 35,313
09/04/2014 42.77 43.3 42.51 42.7 55,648
09/03/2014 43.31 43.31 42.6 42.75 73,460
09/02/2014 42.75 43.45 42.37 43.05 54,199
08/29/2014 42.36 42.75 42.19 42.72 35,038
08/28/2014 42.33 42.49 42.15 42.34 29,245
08/27/2014 42.66 42.75 42.55 42.59 23,483
08/26/2014 42.48 42.97 42.48 42.69 35,388
08/25/2014 42.39 42.55 41.89 42.35 55,659
08/22/2014 42.59 42.59 42.13 42.25 35,633
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
05/20/2014 42.61 42.61 41.8 42.11 60,499
05/19/2014 42.23 43 42.23 42.83 30,376
05/16/2014 41.73 42.54 41.54 42.27 47,835
05/15/2014 41.88 42.13 41.06 41.87 64,266
05/14/2014 43.12 43.12 41.9 41.96 42,073
05/13/2014 44 44 43.17 43.18 45,916
05/12/2014 43.05 44.34 41.95 44.26 37,726
05/09/2014 42.09 43.09 42.09 42.99 50,510
05/08/2014 42.5 42.99 42.25 42.41 44,875
05/07/2014 42.09 42.6 41.26 42.5 48,136
05/06/2014 42.37 42.39 41.832 41.93 53,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?