Quantcast
CHCO

City Holding Company Common Stock Historical Stock Prices

$72.26
*  
0.03
0.04%
Get CHCO Alerts
*Delayed - data as of Dec. 10, 2018 12:33 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-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.
12:33 72.28 72.70 70.95 72.26 34,637
12/07/2018 72.8 74.04 72.07 72.29 373,234
12/06/2018 70.73 74.075 69.98 72.95 164,943
12/04/2018 76.1 76.1 71.43 71.63 86,399
12/03/2018 77.63 77.63 75.55 76.48 43,659
11/30/2018 76.39 77.035 76.09 76.73 56,368
11/29/2018 76.63 76.83 75.47 76.39 25,303
11/28/2018 75.9 77.04 75.18 76.74 64,708
11/27/2018 76.7 77.5 75.56 75.89 29,917
11/26/2018 76.2 77.31 76.2 76.87 28,564
11/23/2018 75.42 76.99 75.42 76.12 19,008
11/21/2018 75.68 76.64 75.1172 75.92 28,579
11/20/2018 75.95 76.85 75.03 75.65 32,161
11/19/2018 77.7 77.91 75.72 76.66 44,321
11/16/2018 75.36 78.225 75.36 77.94 102,106
11/15/2018 73.79 77.1 73.79 76.94 55,627
11/14/2018 76.28 76.72 73.891 74.39 42,783
11/13/2018 74.96 76.69 74.96 75.68 26,965
11/12/2018 75.31 76.58 74.96 74.96 25,347
11/09/2018 76.43 76.43 74.89 75.3 41,295
11/08/2018 75.9 76.62 75.21 76.5 26,334
11/07/2018 75.77 76.01 75.1 75.93 28,501
11/06/2018 74.85 75.61 74.05 75.47 28,456
11/05/2018 74.81 75.67 74.04 74.91 39,993
11/02/2018 74.28 74.88 73.85 74.8 39,703
11/01/2018 74.15 75.08 73.438 73.86 43,842
10/31/2018 75.27 75.66 73.48 73.78 77,078
10/30/2018 72.96 74.6 72.96 74.5 48,725
10/29/2018 72.36 73.665 72.24 72.89 60,900
10/26/2018 70.36 71.88 69.83 71.5 66,165
10/25/2018 69.08 71.365 66.23 71.06 60,321
10/24/2018 71.99 71.99 68.56 68.56 57,055
10/23/2018 70.78 72.57 70.12 71.77 62,113
10/22/2018 76.49 76.49 70.42 70.92 50,006
10/19/2018 73.02 73.67 72.02 72.25 40,480
10/18/2018 73.72 74.9 73.02 73.3 44,948
10/17/2018 73.68 74.62 72.79 74.04 37,143
10/16/2018 73.37 73.99 72.4287 73.84 56,458
10/15/2018 72.7 73.62 72.59 73.07 56,249
10/12/2018 73.8 74 70.18 72.44 96,084
10/11/2018 75.37 75.99 73.63 73.8 51,763
10/10/2018 76.77 78.01 75.66 75.73 34,469
10/09/2018 76.27 77.28 76.26 76.81 45,614
10/08/2018 75.81 76.97 75.56 76.64 25,924
10/05/2018 75.95 76.78 75.7 76.01 42,269
10/04/2018 76.39 76.93 75.7 75.95 54,173
10/03/2018 74.96 76.61 74.75 76.4 36,391
10/02/2018 75.16 75.205 74.38 74.68 59,498
10/01/2018 77.12 77.2317 74.99 75.3 43,533
09/28/2018 75.68 76.86 75.68 76.8 51,942
09/27/2018 75.93 76.48 75.67 75.9 43,651
09/26/2018 76.8 76.8 75.305 75.54 33,938
09/25/2018 76.98 77.45 76.63 76.86 39,592
09/24/2018 77.9 78.055 76.525 76.85 33,703
09/21/2018 77.76 78.38 77.75 78.06 150,711
09/20/2018 77.38 78.01 76.7001 77.76 71,885
09/19/2018 77.59 78.1 76.051 77.05 56,816
09/18/2018 78.01 78.42 77.46 77.55 31,543
09/17/2018 78.91 78.99 77.6 78 52,609
09/14/2018 77.84 78.93 77.51 78.83 41,155
09/13/2018 78.5 79.075 77.7301 77.89 56,093
09/12/2018 79.77 79.77 78.5 78.74 43,187
09/11/2018 79.31 80.09 79.2272 79.76 31,913
09/10/2018 80.42 80.44 79.35 79.58 99,386
09/07/2018 80.62 80.62 79.7 80.3 43,906
*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?

Smart Portfolio