City Holding Company (CHCO) Historical Stock Data

101.73 ↑0.04 (0.04%)
As of December 2, 2022, 12:22pm EST.

Historical Data

In the past 30 trading days, CHCO is down -0.10% a day on average. There have been 15 days where City Holding Company closed green and 15 days where CHCO closed red.

DateOpenCloseChangeLowHighVolume
2022-12-01101.57101.68↑$0.11 (0.11%)100.43102.4449.84K
2022-11-30100.00101.92↑$1.92 (1.92%)99.37102.9191.42K
2022-11-2999.93100.08↑$0.15 (0.15%)99.74101.0274.99K
2022-11-28100.1599.92↓$0.23 (-0.23%)99.50100.2639.46K
2022-11-2599.71100.56↑$0.85 (0.85%)99.71101.1525.35K
2022-11-2399.2799.25↓$0.02 (-0.02%)98.8599.4579.11K
2022-11-2298.8298.89↑$0.07 (0.07%)98.1999.6457.09K
2022-11-2197.6098.63↑$1.03 (1.06%)97.6099.1847.72K
2022-11-1899.2098.03↓$1.17 (-1.18%)97.6399.2072.48K
2022-11-1797.3398.12↑$0.79 (0.81%)97.2698.1646.72K
2022-11-1698.3097.54↓$0.76 (-0.77%)97.2298.8074.60K
2022-11-1598.4498.75↑$0.31 (0.31%)97.6599.4144.17K
2022-11-1496.9997.70↑$0.71 (0.73%)96.9898.9555.90K
2022-11-1199.0096.66↓$2.34 (-2.36%)95.6399.00113.34K
2022-11-1098.8198.87↑$0.06 (0.06%)98.78101.3282.89K
2022-11-0998.1597.59↓$0.56 (-0.57%)96.9198.2549.25K
2022-11-0898.3098.04↓$0.26 (-0.26%)98.0099.6444.22K
2022-11-07100.1298.18↓$1.94 (-1.94%)98.17100.9049.32K
2022-11-0498.11100.09↑$1.98 (2.02%)98.11100.2590.24K
2022-11-0398.1797.98↓$0.19 (-0.19%)96.2898.3836.87K
2022-11-0299.0398.25↓$0.78 (-0.79%)97.51100.0384.66K
2022-11-01101.1198.89↓$2.22 (-2.20%)98.34101.4691.71K
2022-10-31101.77100.85↓$0.92 (-0.90%)100.63101.7785.33K
2022-10-28100.01101.77↑$1.76 (1.76%)99.95102.3573.71K
2022-10-27100.8199.30↓$1.51 (-1.50%)99.11101.5865.32K
2022-10-26101.84100.01↓$1.83 (-1.80%)99.90102.63102.71K
2022-10-25101.47101.84↑$0.37 (0.36%)101.47102.9476.38K
2022-10-24101.17101.94↑$0.77 (0.76%)101.17102.9057.37K
2022-10-2199.00100.67↑$1.67 (1.69%)98.50100.8562.95K
2022-10-2099.4098.31↓$1.09 (-1.10%)96.63100.30160.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.