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
2018-10-16 72.51 73.81 72.38 73.81 4,770
2018-10-15 73.16 73.53 72.83 72.99 6,007
2018-10-12 72.35 72.86 70.32 72.34 4,261
2018-10-11 76.12 76.12 73.83 73.83 5,530
2018-10-10 77.28 77.28 75.80 75.80 1,943
2018-10-09 76.73 77.22 76.57 76.69 1,868
2018-10-08 75.94 76.86 75.80 76.70 888
2018-10-05 76.95 76.95 75.78 75.95 806
2018-10-04 77.01 77.01 75.91 75.93 3,024
2018-10-03 75.07 76.58 75.05 76.45 2,723
2018-10-02 75.10 75.10 74.42 74.54 1,722
2018-10-01 76.74 76.77 75.05 75.11 1,579
2018-09-28 76.10 76.79 76.10 76.79 1,447
2018-09-27 77.18 77.18 75.76 75.76 615
2018-09-26 76.48 76.54 75.35 75.41 1,432
2018-09-25 77.25 77.29 76.83 76.83 901
2018-09-24 77.28 77.28 76.59 76.69 713
2018-09-21 77.62 78.32 77.62 78.00 2,424
2018-09-20 77.92 78.00 77.56 77.74 1,173
2018-09-19 76.59 78.10 76.59 77.03 939
2018-09-18 77.15 78.21 77.15 77.52 1,245
2018-09-17 78.48 78.60 77.76 78.02 1,372
2018-09-14 78.65 78.895 77.86 78.68 1,681
2018-09-13 78.78 78.97 77.97 78.15 1,345
2018-09-12 79.01 79.12 78.56 78.88 1,280
2018-09-11 79.43 80.05 79.36 79.57 903
2018-09-10 80.25 80.25 79.46 79.59 890
2018-09-07 80.25 80.33 79.70 80.02 1,015
2018-09-06 81.11 81.39 80.62 80.71 701
2018-09-05 81.04 81.25 80.88 80.88 1,887

» More City Hldg Stock Price History

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