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
2017-11-17 67.77 68.25 67.10 67.72 2,109
2017-11-16 67.78 68.03 67.65 67.65 693
2017-11-15 67.35 67.78 67.31 67.43 1,632
2017-11-14 66.28 67.15 66.25 66.99 2,303
2017-11-13 65.71 66.42 65.30 66.33 2,874
2017-11-10 66.22 66.34 65.55 65.89 2,591
2017-11-09 66.22 66.68 64.65 65.91 1,285
2017-11-08 66.95 66.95 66.41 66.54 798
2017-11-07 68.79 68.79 67.66 67.66 1,803
2017-11-06 69.56 69.89 69.50 69.61 2,929
2017-11-03 70.42 70.62 70.14 70.14 601
2017-11-02 70.00 70.91 70.00 70.91 766
2017-11-01 70.80 70.80 69.40 69.91 2,579
2017-10-31 70.83 71.65 70.51 70.60 2,525
2017-10-30 71.75 71.75 70.46 70.57 927
2017-10-27 71.76 72.81 71.76 72.30 1,399
2017-10-26 71.69 71.69 70.92 71.60 625
2017-10-25 70.68 71.58 70.35 71.08 2,686
2017-10-24 71.35 71.77 71.01 71.44 1,305
2017-10-23 71.15 71.36 70.99 71.06 1,248
2017-10-20 72.13 72.13 71.43 71.74 1,512
2017-10-19 71.37 71.37 70.61 71.05 7,433
2017-10-18 72.00 72.96 71.91 72.10 3,062
2017-10-17 72.83 73.33 72.34 72.34 2,983
2017-10-16 73.75 73.75 72.92 73.39 1,433
2017-10-13 73.30 73.30 72.55 72.76 1,409
2017-10-12 73.18 73.25 72.85 72.85 1,000
2017-10-11 72.37 74.19 72.37 73.69 1,980
2017-10-10 73.01 73.94 73.01 73.85 1,181
2017-10-09 73.00 73.58 72.85 72.97 1,805

» More City Hldg Stock Price History

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