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
2018-01-19 68.08 68.90 67.98 68.90 1,018
2018-01-18 69.06 69.06 68.02 68.02 810
2018-01-17 70.20 70.20 68.79 69.42 770
2018-01-16 70.02 70.49 68.51 69.10 272
2018-01-12 70.10 70.56 69.17 69.65 1,012
2018-01-11 68.16 69.14 68.16 68.99 1,512
2018-01-10 67.88 68.78 67.87 67.98 1,757
2018-01-09 68.03 68.03 67.37 67.37 530
2018-01-08 66.86 67.265 66.86 67.08 508
2018-01-05 67.60 67.60 66.22 67.20 1,071
2018-01-04 67.92 67.92 66.70 67.01 2,812
2018-01-03 67.79 67.935 67.11 67.29 4,147
2018-01-02 67.65 67.75 66.85 66.98 1,059
2017-12-29 68.28 68.28 67.45 67.45 1,770
2017-12-28 68.16 68.56 68.16 68.48 799
2017-12-27 68.20 68.64 68.20 68.53 2,776
2017-12-26 68.21 68.21 67.94 68.04 222
2017-12-22 68.10 68.56 67.94 68.47 1,313
2017-12-21 67.79 68.79 67.79 68.61 2,864
2017-12-20 67.71 68.46 67.62 68.06 1,582
2017-12-19 69.55 69.55 68.31 68.31 1,200
2017-12-18 70.45 70.45 69.08 69.08 1,059
2017-12-15 68.49 69.56 67.61 68.72 1,561
2017-12-14 68.73 68.92 66.38 66.64 1,173
2017-12-13 68.90 69.12 67.54 67.54 1,114
2017-12-12 68.36 68.36 67.10 67.75 790
2017-12-11 68.39 68.39 67.00 67.06 1,175
2017-12-08 68.38 68.72 68.01 68.01 619
2017-12-07 69.62 69.62 68.34 68.57 659
2017-12-06 69.30 69.79 68.98 68.98 592

» More City Hldg Stock Price History

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