Quantcast
CHCO

City Holding Company Common Stock Historical Stock Prices

$78.09
*  
1.04
1.35%
Get CHCO Alerts
*Delayed - data as of Jun. 19, 2018 14:09 ET  -  Find a broker to begin trading CHCO now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    CHCO Real Time
 
 
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 18-MAR-2018 TO 18-JUN-2018

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.
14:09 76.61 78.10 76.61 78.09 12,784
06/18/2018 76.27 77.55 76 77.05 62,115
06/15/2018 75.84 76.67 75.3925 76.48 116,885
06/14/2018 76.42 76.48 75.32 76.43 27,986
06/13/2018 76.08 76.7225 75.43 76.09 33,785
06/12/2018 76.8 78.38 75.29 75.94 43,905
06/11/2018 78.49 78.62 76.545 76.66 53,032
06/08/2018 78.17 78.64 78.15 78.44 54,820
06/07/2018 78.08 78.75 78 78.36 44,814
06/06/2018 76.89 78.25 76.5 78.15 61,414
06/05/2018 76.13 77.03 75.83 76.7 32,437
06/04/2018 75.45 76.77 75.28 76.6 42,640
06/01/2018 74.82 75.65 74.76 75.43 47,540
05/31/2018 74.79 75.275 74.02 74.29 34,429
05/30/2018 73.97 74.94 73.97 74.92 41,809
05/29/2018 74.09 74.67 72.92 73.39 53,538
05/25/2018 74.35 74.805 74.04 74.51 28,953
05/24/2018 74.51 74.8 73.57 74.54 22,766
05/23/2018 74.49 74.92 74.27 74.67 21,608
05/22/2018 74.97 75.51 74.56 74.63 34,753
05/21/2018 74.41 74.87 73.4808 74.85 25,671
05/18/2018 74.66 74.66 73.238 74.17 46,191
05/17/2018 73.85 74.46 73.54 74.31 43,348
05/16/2018 73.09 74.69 72.75 73.84 94,478
05/15/2018 72.09 73.26 72.09 72.91 60,025
05/14/2018 72.95 72.95 71.9 72.06 40,275
05/11/2018 73.04 73.7 72.55 72.96 66,457
05/10/2018 73.12 73.53 72.58 72.93 22,541
05/09/2018 73.03 73.7 72.498 73.2 32,345
05/08/2018 72.23 73.175 72.23 73.08 23,839
05/07/2018 72.29 72.85 71.04 72.21 54,193
05/04/2018 70.92 73.21 70.92 72.21 30,236
05/03/2018 72.2 72.75 70.771 71.09 59,857
05/02/2018 71.71 73.305 70.65 72.6 49,784
05/01/2018 71.51 72.42 69.29 72.18 81,629
04/30/2018 73.02 74.5765 71.47 71.58 47,439
04/27/2018 73.38 73.5 72.39 72.68 29,940
04/26/2018 73.37 75.8512 72.95 73.15 84,844
04/25/2018 74.06 74.6518 73.26 73.36 95,248
04/24/2018 74.81 75.13 73.59 74.5 55,450
04/23/2018 74.52 75.2 73.84 74.33 75,926
04/20/2018 74.63 75 70.6376 73.94 59,825
04/19/2018 71.45 74.89 71.44 74.8 124,710
04/18/2018 71.3 73 71.3 71.46 69,757
04/17/2018 71.88 71.95 70.7 71.13 72,980
04/16/2018 71.14 71.68 70.39 71.57 30,335
04/13/2018 71.6 71.85 70.17 70.67 50,482
04/12/2018 70.69 71.49 70.54 71.27 37,353
04/11/2018 70.93 71.94 70.28 70.86 41,678
04/10/2018 70.36 71.17 69.83 70.92 52,106
04/09/2018 69.78 70.63 68.861 69.38 50,648
04/06/2018 70.42 71.01 68.6 69.48 44,147
04/05/2018 70.52 71.27 69.63 70.97 110,847
04/04/2018 68.33 70.63 68.33 70.27 61,337
04/03/2018 68.13 69.45 67.95 69.16 55,485
04/02/2018 68.53 68.62 67.04 67.95 85,941
03/29/2018 69.65 70.235 68.52 68.56 86,623
03/28/2018 68.36 70.01 68.07 69.52 60,623
03/27/2018 69.29 69.56 68.05 68.37 62,362
03/26/2018 69.18 69.66 68.29 69.29 76,145
03/23/2018 70.02 71.1 68.15 68.15 106,283
03/22/2018 71.28 71.72 69.815 70.03 47,186
03/21/2018 71.93 72.55 71.48 72.1 27,884
03/20/2018 72.61 72.65 71.84 72.05 32,758
03/19/2018 72.26 72.77 71.4 72.53 30,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CHCO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio