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
2018-07-20 77.48 79.34 77.48 79.225 3,106
2018-07-19 76.57 77.80 76.57 77.58 2,677
2018-07-18 76.30 76.755 76.30 76.695 2,344
2018-07-17 76.39 76.44 76.07 76.38 2,145
2018-07-16 75.80 76.33 75.65 76.18 1,159
2018-07-13 76.17 76.37 75.56 75.66 2,508
2018-07-12 77.75 77.75 75.60 76.005 4,300
2018-07-11 79.69 79.72 78.86 79.02 2,322
2018-07-10 79.68 79.84 78.935 79.24 2,912
2018-07-09 78.80 79.99 78.70 79.99 2,911
2018-07-06 77.25 78.20 77.25 78.20 2,038
2018-07-05 76.48 77.25 76.48 77.23 1,547
2018-07-03 76.88 77.19 76.75 76.95 1,846
2018-07-02 75.38 76.43 75.14 76.28 2,093
2018-06-29 75.95 76.35 75.26 75.26 672
2018-06-28 75.95 76.24 75.83 75.83 353
2018-06-27 76.98 77.19 75.99 76.08 1,334
2018-06-26 76.50 77.33 76.41 77.04 966
2018-06-25 76.76 76.90 76.10 76.50 300
2018-06-22 77.82 78.36 77.66 77.92 185
2018-06-21 77.91 78.63 77.91 77.96 918
2018-06-20 77.89 78.57 77.74 78.39 1,177
2018-06-19 77.17 78.07 77.16 78.07 432
2018-06-18 76.33 77.34 76.11 76.96 1,200
2018-06-15 75.78 76.66 75.41 76.25 1,209
2018-06-14 75.52 75.52 75.52 75.52 100
2018-06-13 75.81 76.35 75.44 76.27 818
2018-06-12 76.10 76.46 75.48 75.85 2,350
2018-06-11 78.52 78.52 76.61 76.61 2,018
2018-06-08 78.33 78.64 78.33 78.33 1,134

» More City Hldg Stock Price History

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