Home > Quotes > CHCO > Historical Prices
CHCO

City Holding Company Historical Stock Prices

$40.43
*  
unch
  negative  
unch
Get CHCO Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    CHCO Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  40.56  40.645  40.131  40.43 36,452
05/20/2013 40.3 40.88 40.1501 40.43 33,893
05/17/2013 39.61 40.47 39.4229 40.4 59,219
05/16/2013 39.96 40.259 39.8 39.99 20,055
05/15/2013 39.48 40.18 39.21 39.86 27,227
05/14/2013 38.9 39.75 38.9 39.64 31,545
05/13/2013 38.5501 39.09 38.5501 38.87 10,194
05/10/2013 39.1 39.42 38.68 38.95 23,659
05/09/2013 39 39.27 38.82 38.94 29,172
05/08/2013 39.44 39.44 38.96 39.12 22,562
05/07/2013 38.66 39.55 38.66 39.46 22,127
05/06/2013 38.28 38.97 38.2 38.71 45,381
05/03/2013 38.48 38.8099 38.1 38.18 83,085
05/02/2013 37.22 38.39 37.22 38 66,075
05/01/2013 37.92 37.96 37.04 37.1 77,961
04/30/2013 38.05 38.35 37.4 38.18 33,687
04/29/2013 37.77 38.28 37.4 37.97 14,369
04/26/2013 37.78 38 37.36 37.7 42,375
04/25/2013 38.6 38.6 37.81 37.82 56,105
04/24/2013 38.65 39.24 38.18 38.37 28,538
04/23/2013 37.36 38.9 36.75 38.8 51,777
04/22/2013 37.6 37.6 36.9 37.18 31,902
04/19/2013 36.87 37.58 36.8 37.5 27,000
04/18/2013 36.72 37.22 36.41 36.87 30,203
04/17/2013 37.54 38 36.71 36.93 46,972
04/16/2013 37.48 38.01 37.27 37.99 34,665
04/15/2013 37.8 37.95 36.85 37.03 77,010
04/12/2013 37.87 38.46 37.69 38.43 52,653
04/11/2013 38.01 38.13 37.76 37.93 18,196
04/10/2013 38.03 38.36 37.97 38.31 91,170
04/09/2013 38.87 38.87 37.94 37.94 51,430
04/08/2013 39.22 39.22 38.54 38.82 44,255
04/05/2013 38.56 39.15 38.56 39 16,112
04/04/2013 38.87 39.36 38.84 39.27 43,404
04/03/2013 39.56 39.58 38.89 39.19 60,794
04/02/2013 39.98 39.98 39.28 39.59 41,056
04/01/2013 39.76 39.94 39.17 39.77 50,968
03/28/2013 39.93 40.01 39.56 39.79 67,028
03/27/2013 39.64 39.92 39.45 39.8 9,265
03/26/2013 40.25 40.25 39.46 39.92 17,858
03/25/2013 39.49 40.1499 39.35 40.05 31,997
03/22/2013 39.27 39.58 39.26 39.43 13,495
03/21/2013 39.4 39.42 39.01 39.17 46,650
03/20/2013 37.55 39.6599 37.55 39.59 21,136
03/19/2013 39.42 39.53 39.04 39.35 30,110
03/18/2013 39 39.36 38.73 39.21 28,257
03/15/2013 38.81 39.72 38.81 39.39 84,986
03/14/2013 38.43 38.98 38.43 38.96 14,604
03/13/2013 38.32 38.52 38.0575 38.32 11,392
03/12/2013 38.27 38.39 38.02 38.18 15,941
03/11/2013 38.74 38.75 38.28 38.47 18,732
03/08/2013 38.79 38.82 38.2101 38.74 39,467
03/07/2013 37.69 38.47 37.51 38.39 49,576
03/06/2013 38.26 38.31 37.64 37.72 61,717
03/05/2013 38.476 38.61 38.11 38.25 31,218
03/04/2013 38.21 38.27 37.63 38.13 45,006
03/01/2013 37.6 38.63 37.45 38.42 31,919
02/28/2013 37.78 38.11 37.55 37.92 40,124
02/27/2013 37.71 38 37.6001 37.74 33,091
02/26/2013 38.04 38.27 37.55 37.61 35,022
02/25/2013 38.8 38.87 37.66 37.67 34,638
02/22/2013 38.92 38.92 38.3 38.71 70,274
02/21/2013 38.22 38.92 38.22 38.76 41,809
02/20/2013 38.85 38.85 38.29 38.3 30,463
02/19/2013 38.53 38.85 38.23 38.76 44,752
02/15/2013 38.56 38.56 37.9 38.33 32,023
02/14/2013 38.39 38.54 38.27 38.33 13,074
02/13/2013 38.59 38.59 38.09 38.53 22,675
02/12/2013 38.36 38.6 38.1119 38.47 24,498
02/11/2013 38.31 38.49 38 38.49 19,209
02/08/2013 38.13 38.44 38.114 38.23 25,103
02/07/2013 38.46 38.5 37.44 38.16 62,240
02/06/2013 37.93 38.4 37.79 38.4 18,488
02/05/2013 38.07 38.3999 38.046 38.18 18,937
02/04/2013 38.16 38.24 37.56 37.82 28,600
02/01/2013 38.08 38.49 38.0001 38.41 108,062
01/31/2013 37.99 38.14 37.67 37.79 121,813
01/30/2013 37.25 38 37.17 37.99 46,408
01/29/2013 36.54 37.29 36.29 37.22 79,774
01/28/2013 36.37 36.6 36.29 36.58 61,919
01/25/2013 36.83 36.83 36.15 36.4 37,609
01/24/2013 36.27 37.01 36.27 36.77 37,508
01/23/2013 36.05 36.45 36 36.38 43,165
01/22/2013 36.04 36.14 36 36.07 59,496
01/18/2013 36.12 36.2476 35.91 36.14 33,883
01/17/2013 36.25 36.39 36.09 36.24 64,486
01/16/2013 36.25 36.3 36.07 36.15 30,682
01/15/2013 36.38 36.38 36.19 36.3 51,848
01/14/2013 36.19 36.59 36.05 36.59 21,345
01/11/2013 36.33 36.7 35.95 36.3 107,211
01/10/2013 36.26 36.55 35.62 36.55 11,617
01/09/2013 36.6 36.655 35.95 36.25 30,417
01/08/2013 36.6 36.77 36.21 36.4 18,132
01/07/2013 36.71 36.77 36.5 36.61 25,554
01/04/2013 37 37.19 36.59 36.76 23,965
01/03/2013 36.55 36.83 36.01 36.72 38,567
01/02/2013 35.4 36.5 35.345 36.42 167,881
12/31/2012 34.26 34.93 34.16 34.85 28,020
12/28/2012 34.23 34.5 33.91 34.16 15,263
12/27/2012 34.43 34.7 33.55 34.32 18,792
12/26/2012 34.68 34.68 33.82 34.4 27,854
12/24/2012 34.84 34.97 34.37 34.71 17,105
12/21/2012 35.72 35.74 34.41 34.92 171,000
12/20/2012 35.2 35.78 35.181 35.71 38,793
12/19/2012 35 35.52 34.731 35.28 23,038
12/18/2012 34.55 35.08 33.31 35.07 40,090
12/17/2012 34.03 34.68 33.985 34.6 23,163
12/14/2012 33.65 34.0591 33.27 33.75 14,957
12/13/2012 34 34.22 33.48 33.83 30,463
12/12/2012 34.45 35.16 34 34.08 31,948
12/11/2012 34.04 34.5 33.84 34.4 25,264
12/10/2012 33.69 33.97 33.46 33.95 39,910
12/07/2012 33.97 33.97 33.44 33.64 17,459
12/06/2012 33.62 33.89 33.36 33.65 16,037
12/05/2012 33.86 33.94 33.26 33.7 19,136
12/04/2012 33.72 33.76 33.44 33.59 20,999
12/03/2012 33.8 33.8 33.06 33.6 25,030
11/30/2012 33.82 33.82 33.31 33.6 54,123
11/29/2012 33.65 33.97 33.56 33.78 40,759
11/28/2012 33.1 33.9 32.89 33.32 39,828
11/27/2012 33.56 33.91 33.15 33.2292 39,836
11/26/2012 33.41 33.8 33.41 33.53 31,451
11/23/2012 32.91 33.69 32.91 33.58 14,545
11/21/2012 32.96 32.96 32.66 32.84 13,485
11/20/2012 32.5 32.96 32.5 32.85 16,953
11/19/2012 32.14 32.66 32.02 32.65 58,039
11/16/2012 31.7 31.984 31.51 31.84 47,559
11/15/2012 31.83 32.33 31.27 31.78 56,097
11/14/2012 32.44 32.48 31.75 31.81 31,272
11/13/2012 32.6 32.93 32.37 32.47 15,657
11/12/2012 33.12 33.39 32.57 32.86 16,301
11/09/2012 33.08 33.5032 32.95 33.11 21,539
11/08/2012 34.12 34.19 33.25 33.29 35,339
11/07/2012 35.26 35.26 33.76 33.9 63,029
11/06/2012 34.85 35.61 34.85 35.49 53,929
11/05/2012 34.83 34.99 34.38 34.64 24,819
11/02/2012 35.13 35.13 34.37 34.73 51,463
11/01/2012 35.07 35.24 34.54 34.94 40,500
10/31/2012 34.77 35.12 34.58 35.12 33,893
10/26/2012 34.71 34.88 34.18 34.64 25,175
10/25/2012 34.39 34.81 34 34.81 28,372
10/24/2012 34.155 34.3732 34.06 34.22 30,673
10/23/2012 34.12 34.36 33.76 34.19 54,537
10/22/2012 34.4 34.66 34.2 34.31 18,448
10/19/2012 34.6 34.63 34.23 34.45 44,492
10/18/2012 34.63 35.1 34.51 34.6 57,185
10/17/2012 34.6 34.88 34.32 34.7115 39,936
10/16/2012 34.72 34.89 34.26 34.56 46,587
10/15/2012 34.81 35.17 34.56 34.63 30,762
10/12/2012 35.37 35.37 34.56 34.74 43,982
10/11/2012 35.44 35.642 35.355 35.46 31,764
10/10/2012 35.85 36.12 35.5602 35.64 37,716
10/09/2012 36.33 36.33 35.59 35.73 26,313
10/08/2012 36.27 36.4 35.97 36.2 24,023
10/05/2012 36.6 36.9 36.16 36.45 27,893
10/04/2012 36.03 36.35 35.88 36.35 41,168
10/03/2012 36.18 36.26 35.63 36 34,021
10/02/2012 36.02 36.31 35.76 36.14 36,808
10/01/2012 36.04 36.3 35.75 35.92 33,704
09/28/2012 35.81 36.12 35.7101 35.84 69,149
09/27/2012 35.95 36.2731 35.63 36.04 30,528
09/26/2012 36.11 36.48 35.74 35.83 42,551
09/25/2012 35.98 36.43 35.86 36.11 68,537
09/24/2012 35.41 36.2 35.1022 35.86 51,175
09/21/2012 35.7 36.55 35.41 35.42 170,511
09/20/2012 35.87 36.1 35.55 35.7 47,827
09/19/2012 36.5 36.69 36.04 36.26 35,715
09/18/2012 35.71 36.49 35.5 36.43 38,033
09/17/2012 36.01 36.03 35.51 35.69 31,448
09/14/2012 35.7 36.31 35.65 36.12 47,773
09/13/2012 35.12 35.96 34.855 35.61 45,963
09/12/2012 35.41 35.41 34.8 35.08 54,584
09/11/2012 35.36 35.72 35.26 35.43 21,740
09/10/2012 35.49 35.59 35.05 35.33 24,819
09/07/2012 35.25 35.65 35.1992 35.63 44,966
09/06/2012 34.64 35.22 34.6 35.11 25,521
09/05/2012 34.6 34.72 34.142 34.41 45,938
09/04/2012 34.1 34.6225 34.02 34.45 55,099
08/31/2012 34.09 34.64 34.08 34.12 48,329
08/30/2012 34.05 34.32 33.42 33.92 55,220
08/29/2012 33.8 34.32 33.68 34.11 30,750
08/28/2012 33.106 33.79 33.1 33.74 24,772
08/27/2012 33.33 33.565 33.1 33.4 30,135
08/24/2012 33.1 33.49 32.9 33.3 29,571
08/23/2012 33.21 33.51 32.92 33.05 34,594
08/22/2012 33.65 33.7 33.32 33.38 16,397
08/21/2012 33.96 34.21 33.55 33.74 30,586
08/20/2012 33.48 34.01 33.35 33.72 21,234
08/17/2012 33.36 33.61 33.2001 33.59 38,905
08/16/2012 33.41 33.48 33.08 33.41 50,312
08/15/2012 33.32 33.6399 33.19 33.38 46,451
08/14/2012 33.31 33.54 33.19 33.395 59,547
08/13/2012 33.03 33.3 32.66 33.26 26,938
08/10/2012 32.97 33.21 32.9 33.085 22,024
08/09/2012 33.04 33.5 33.02 33.1 35,062
08/08/2012 33.33 33.59 32.97 33.13 50,969
08/07/2012 33.12 33.39 32.86 32.93 45,908
08/06/2012 33.28 33.5 32.78 33.04 40,164
08/03/2012 32.73 33.67 32.73 33.4 37,842
08/02/2012 32.63 33.12 32.31 32.37 49,901
08/01/2012 33.12 33.56 32.65 32.66 81,199
07/31/2012 32.96 33.58 32.96 33.05 70,864
07/30/2012 34.16 34.21 32.9 33.01 45,265
07/27/2012 33.49 34.39 33.2 34.22 30,481
07/26/2012 33.45 33.55 33.17 33.41 34,146
07/25/2012 33.15 33.39 33.1 33.14 17,801
07/24/2012 32.66 33.15 32.58 33.04 34,661
07/23/2012 33.31 33.44 32.73 32.74 38,656
07/20/2012 33.68 33.98 33.46 33.76 36,818
07/19/2012 34.74 34.74 33.8 33.88 18,804
07/18/2012 34.69 35.19 34.52 34.7 29,153
07/17/2012 34.61 34.99 34.18 34.75 25,627
07/16/2012 34.79 34.93 34.48 34.53 21,351
07/13/2012 33.95 35 33.91 34.86 31,389
07/12/2012 33.85 34.34 33.07 34.21 49,209
07/11/2012 34.02 34.03 33.52 34 39,427
07/10/2012 34.19 34.49 34 34.31 70,031
07/09/2012 34.08 34.24 33.81 34.11 60,353
07/06/2012 33.76 34.45 33.72 34.08 14,859
07/05/2012 34.15 34.36 34.1 34.2 52,103
07/03/2012 33.76 34.3 33.76 34.14 13,313
07/02/2012 33.61 34.06 33.3 33.8 48,109
06/29/2012 33.53 33.88 33.39 33.69 36,712
06/28/2012 32.19 33.11 32.07 33.1 38,140
06/27/2012 32 32.51 31.87 32.49 41,541
06/26/2012 32.14 32.43 32 32.07 64,076
06/25/2012 32.25 32.3 32 32.14 34,101
06/22/2012 31.9 32.5 31.81 32.46 84,574
06/21/2012 32.27 32.44 31.52 31.65 51,090
06/20/2012 32.34 32.63 32.27 32.36 15,722
06/19/2012 32.22 32.81 32.22 32.44 63,954
06/18/2012 32.28 32.5 32.155 32.19 34,762
06/15/2012 31.71 32.5 31.59 32.42 88,126
06/14/2012 31.33 32 31.33 31.77 34,698
06/13/2012 31.89 32 31.22 31.34 32,982
06/12/2012 31.82 32.01 31.45 31.85 38,180
06/11/2012 32.5 32.56 31.71 31.73 56,190
06/08/2012 31.98 32.45 31.56 32.2 31,228
06/07/2012 32.16 32.35 31.96 32.07 60,017
06/06/2012 31.11 31.86 30.99 31.8 54,086
06/05/2012 30.91 31.42 30.695 30.96 48,714
06/04/2012 31.5 31.7568 30.95 31.07 46,883
06/01/2012 31.58 31.86 31.26 31.3 82,988
05/31/2012 31.95 32.42 31.71 32.18 71,155
05/30/2012 32.4 32.67 31.94 31.96 65,419
05/29/2012 33.04 33.06 32.38 32.81 37,524
05/25/2012 32.88 33.15 32.655 32.88 52,785
05/24/2012 32.37 32.885 31.95 32.88 47,970
05/23/2012 32.25 32.47 31.83 32.29 55,522
05/22/2012 32.56 32.95 32.31 32.56 51,661
05/21/2012 32.34 32.91 32.25 32.54 42,497
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.