CITY HLDG Historical Stock Price

Below is the stock price history for City Hldg CHCO. Data is recorded each day for the historical open, high, low, close and volume. The City Hldg stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

City Hldg Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 74.48 75.00 73.53 73.96 3,413
2018-04-19 72.32 74.59 72.28 74.50 2,826
2018-04-18 71.23 72.45 71.23 71.72 3,707
2018-04-17 71.50 71.60 70.70 71.29 2,681
2018-04-16 70.74 71.60 70.74 71.60 2,046
2018-04-13 71.08 71.44 70.41 70.77 1,842
2018-04-12 70.56 71.26 70.56 71.25 556
2018-04-11 71.72 71.72 70.72 70.77 648
2018-04-10 69.83 71.12 69.83 71.12 860
2018-04-09 69.52 70.63 69.02 69.64 2,025
2018-04-06 70.70 71.01 69.11 69.73 1,649
2018-04-05 70.56 71.01 70.22 70.84 2,205
2018-04-03 68.90 69.41 68.40 69.11 1,372
2018-04-02 68.40 68.54 67.18 67.85 2,173
2018-03-29 69.68 69.91 68.83 68.83 2,015
2018-03-28 67.33 69.83 67.33 69.49 947
2018-03-27 69.67 69.77 68.15 68.17 1,371
2018-03-26 68.76 69.55 68.56 69.35 1,071
2018-03-23 69.06 69.33 68.08 68.15 3,903
2018-03-22 71.39 71.58 70.13 70.17 648
2018-03-21 71.63 72.55 71.63 72.12 634
2018-03-20 72.72 72.72 71.90 72.12 355
2018-03-19 72.00 72.50 71.90 72.50 100
2018-03-16 71.52 72.39 71.52 72.39 215
2018-03-15 71.19 71.90 71.19 71.89 618
2018-03-14 72.08 72.08 71.04 71.21 847
2018-03-13 73.05 73.05 72.54 72.60 428
2018-03-12 72.38 72.99 72.32 72.95 899
2018-03-09 70.50 72.19 70.50 72.19 1,639
2018-03-08 71.40 71.47 69.98 71.04 1,658

» More City Hldg Stock Price History

To see other companies like City Hldg (CHCO), view our stock market today for news, and other data.