Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

City Holding Company (NQ: CHCO )

100.76 -2.01 (-1.96%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 11.20 11.44 11.18 11.36 135,488 +0.06(+0.54%)
May 28, 2002 11.27 11.33 11.12 11.30 115,246 +0.03(+0.28%)
May 27, 2002 11.27 11.44 11.26 11.27 43,584 +0.00(+0.00%)
May 24, 2002 11.27 11.44 11.26 11.27 43,584 -0.13(-1.13%)
May 23, 2002 11.29 11.40 11.25 11.40 69,866 +0.08(+0.70%)
May 22, 2002 11.35 11.43 11.22 11.32 93,862 -0.16(-1.39%)
May 21, 2002 11.52 11.55 11.38 11.48 41,952 +0.04(+0.32%)
May 20, 2002 11.52 11.77 11.44 11.44 19,425 -0.07(-0.63%)
May 17, 2002 11.66 11.66 11.43 11.52 24,812 +0.03(+0.27%)
May 16, 2002 11.49 11.95 11.39 11.49 136,467 -0.21(-1.78%)
May 15, 2002 11.64 11.74 11.50 11.69 62,683 +0.06(+0.47%)
May 14, 2002 11.52 11.74 11.52 11.64 40,483 +0.07(+0.58%)
May 13, 2002 11.64 11.66 11.43 11.57 29,056 +0.20(+1.78%)
May 10, 2002 11.63 11.63 11.33 11.37 71,825 -0.27(-2.32%)
May 09, 2002 11.87 11.88 11.64 11.64 19,262 -0.24(-2.06%)
May 08, 2002 11.72 11.88 11.64 11.88 38,687 +0.12(+1.04%)
May 07, 2002 11.64 11.76 11.64 11.76 23,996 +0.23(+1.97%)
May 06, 2002 11.63 11.76 11.49 11.53 16,650 -0.12(-1.06%)
May 03, 2002 11.43 11.76 11.43 11.66 14,528 -0.10(-0.89%)
May 02, 2002 11.18 11.87 11.18 11.76 45,543 +0.08(+0.69%)
May 01, 2002 11.76 11.76 11.20 11.68 62,357 -0.09(-0.73%)
Apr 30, 2002 11.30 11.77 11.30 11.77 64,969 +0.48(+4.23%)
Apr 29, 2002 11.09 11.30 11.09 11.29 22,200 -0.03(-0.27%)
Apr 26, 2002 11.07 11.43 11.03 11.32 30,035 -0.08(-0.70%)
Apr 25, 2002 11.07 11.40 11.07 11.40 39,014 +0.32(+2.93%)
Apr 24, 2002 11.15 11.34 11.07 11.08 54,358 -0.07(-0.66%)
Apr 23, 2002 11.00 11.15 10.97 11.15 8,814 +0.15(+1.39%)
Apr 22, 2002 11.09 11.24 11.00 11.00 13,712 -0.09(-0.82%)
Apr 19, 2002 11.15 11.27 11.09 11.09 23,506 -0.06(-0.55%)
Apr 18, 2002 11.15 11.30 11.09 11.15 17,629 -0.04(-0.33%)
Apr 17, 2002 11.17 11.33 11.09 11.19 33,790 -0.16(-1.40%)
Apr 16, 2002 11.12 11.35 11.11 11.35 35,422 +0.06(+0.54%)
Apr 15, 2002 11.64 11.64 11.19 11.28 55,011 -0.33(-2.85%)
Apr 12, 2002 11.02 11.70 10.66 11.61 132,550 +0.96(+8.97%)
Apr 11, 2002 10.57 10.80 10.51 10.66 90,597 +0.09(+0.88%)
Apr 10, 2002 9.998 10.57 9.998 10.57 35,259 +0.63(+6.34%)
Apr 09, 2002 9.802 10.02 9.802 9.936 59,255 +0.04(+0.43%)
Apr 08, 2002 9.685 9.985 9.685 9.893 36,728 +0.28(+2.87%)
Apr 05, 2002 9.428 9.740 9.404 9.618 36,075 +0.18(+1.95%)
Apr 04, 2002 9.373 9.434 9.312 9.434 14,365 +0.00(+0.00%)
Apr 03, 2002 9.624 9.624 9.416 9.434 15,017 +0.03(+0.33%)
Apr 02, 2002 9.648 9.734 9.403 9.403 14,528 -0.17(-1.73%)
Apr 01, 2002 9.281 9.624 9.226 9.569 46,686 +0.17(+1.76%)
Mar 29, 2002 9.753 9.789 9.299 9.403 40,646 +0.00(+0.00%)
Mar 28, 2002 9.753 9.789 9.299 9.403 29,056 -0.40(-4.06%)
Mar 27, 2002 9.648 9.802 9.526 9.802 25,465 +0.00(+0.00%)
Mar 26, 2002 9.618 9.802 9.489 9.802 21,221 +0.21(+2.24%)
Mar 25, 2002 9.250 9.765 9.250 9.587 13,385 +0.07(+0.77%)
Mar 22, 2002 9.446 9.740 9.238 9.514 50,767 +0.07(+0.71%)
Mar 21, 2002 9.312 9.446 9.250 9.446 46,196 +0.13(+1.45%)
Mar 20, 2002 9.422 9.495 9.312 9.312 20,241 -0.18(-1.94%)
Mar 19, 2002 9.434 9.495 9.434 9.495 65,458 +0.06(+0.65%)
Mar 18, 2002 9.403 9.587 9.403 9.434 18,282 -0.12(-1.28%)
Mar 15, 2002 9.394 9.581 9.336 9.557 49,624 -0.01(-0.13%)
Mar 14, 2002 9.679 9.679 9.501 9.569 9,794 +0.07(+0.77%)
Mar 13, 2002 9.648 9.648 9.440 9.495 7,672 -0.15(-1.59%)
Mar 12, 2002 9.654 9.740 9.648 9.648 15,997 +0.02(+0.19%)
Mar 11, 2002 9.373 9.648 9.293 9.630 15,017 +0.43(+4.73%)
Mar 08, 2002 9.189 9.195 8.889 9.195 40,646 +0.02(+0.27%)
Mar 07, 2002 9.158 9.275 9.054 9.171 7,345 +0.02(+0.20%)
Mar 06, 2002 8.987 9.152 8.950 9.152 17,466 +0.23(+2.54%)
Mar 05, 2002 8.883 9.140 8.828 8.926 23,016 +0.29(+3.41%)
Mar 04, 2002 9.802 9.826 8.632 8.632 74,600 -1.20(-12.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.