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
2019-01-15 66.97 68.45 66.97 68.40 1,268
2019-01-14 68.44 68.44 67.59 67.64 3,248
2019-01-11 68.01 68.90 67.89 68.62 3,831
2019-01-10 68.76 69.18 68.20 68.89 1,527
2019-01-09 69.79 69.79 68.69 69.52 545
2019-01-08 69.05 70.13 68.87 69.61 1,035
2019-01-07 69.07 69.65 68.97 69.30 4,409
2019-01-04 68.61 69.64 68.60 69.28 4,066
2019-01-03 67.75 68.85 67.18 68.08 2,984
2019-01-02 66.40 68.72 66.40 68.01 4,261
2018-12-31 67.56 67.92 67.20 67.50 4,028
2018-12-28 67.50 68.44 66.90 67.98 6,805
2018-12-27 66.665 67.61 65.38 67.06 2,298
2018-12-26 67.22 68.01 66.28 67.98 3,732
2018-12-24 68.49 68.49 66.36 66.36 4,784
2018-12-21 69.01 69.81 68.55 68.86 4,468
2018-12-20 67.37 69.17 67.32 68.91 3,631
2018-12-19 69.89 70.90 67.29 67.61 3,519
2018-12-18 71.36 73.01 70.12 70.56 3,127
2018-12-17 71.25 72.09 71.23 71.23 2,126
2018-12-14 72.51 73.36 71.56 71.56 2,380
2018-12-13 73.355 73.72 72.32 72.63 2,402
2018-12-12 73.06 74.17 73.06 73.47 2,122
2018-12-11 73.72 73.85 71.90 72.20 3,282
2018-12-10 72.29 73.07 71.67 72.61 5,282
2018-12-07 73.75 74.00 72.51 72.99 16,631
2018-12-06 70.39 73.60 70.39 72.78 11,422
2018-12-04 75.69 75.69 71.57 71.57 4,577
2018-12-03 77.82 77.82 75.67 76.24 2,287
2018-11-30 76.97 76.97 76.10 76.92 1,660

» More City Hldg Stock Price History

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