City Holding Company Common Stockのデータ

City Holding Company Common Stockの基本情報

名前 City Holding Company Common Stock
ティッカー CHCO
国 United States
上場年 nan
セクター Finance

City Holding Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 73.9 73.11 73.44 73.11 40900.0 73.11
2021-02-12 73.68 72.49 72.74 73.0 43400.0 73.0
2021-02-11 74.26 72.18 73.16 73.18 51400.0 73.18
2021-02-10 74.46 73.17 74.43 73.22 43300.0 73.22
2021-02-09 74.04 72.31 72.48 73.47 44900.0 73.47
2021-02-08 72.99 71.35 71.79 72.88 53600.0 72.88
2021-02-05 73.15 71.26 72.66 71.47 40600.0 71.47
2021-02-04 72.64 70.0 70.71 72.1 43200.0 72.1
2021-02-03 71.0 69.39 70.98 70.45 43800.0 70.45
2021-02-02 71.44 70.46 70.81 71.0 41900.0 71.0
2021-02-01 70.42 68.7 69.21 69.86 42800.0 69.86
2021-01-29 70.98 68.55 69.7 69.05 79300.0 69.05
2021-01-28 71.98 69.86 71.98 70.41 79000.0 70.41
2021-01-27 73.96 70.51 72.52 71.06 66400.0 71.06
2021-01-26 74.86 73.06 73.41 74.05 60000.0 74.05
2021-01-25 73.12 69.65 71.14 73.03 89100.0 73.03
2021-01-22 71.79 69.53 70.67 71.47 45500.0 71.47
2021-01-21 71.88 70.1 71.69 70.77 48400.0 70.77
2021-01-20 71.96 71.19 71.45 71.54 70700.0 71.54
2021-01-19 72.07 71.0 71.74 71.59 55600.0 71.59
2021-01-15 71.35 70.04 70.05 71.05 48900.0 71.05
2021-01-14 71.9 70.68 70.69 71.25 38400.0 71.25
2021-01-13 73.02 70.43 71.72 71.17 39800.0 70.59
2021-01-12 73.08 71.53 71.53 72.59 73100.0 72.0
2021-01-11 72.26 70.27 70.27 72.0 60500.0 71.41
2021-01-08 73.41 70.98 73.41 72.15 80900.0 71.56
2021-01-07 73.93 72.64 73.93 72.92 71300.0 72.33
2021-01-06 73.44 69.16 70.33 72.78 176200.0 72.19
2021-01-05 70.05 68.72 68.97 69.08 93600.0 68.52
2021-01-04 70.44 68.28 70.16 69.06 71700.0 68.5
2020-12-31 69.96 68.37 69.61 69.55 35100.0 68.98
2020-12-30 69.71 68.82 68.82 69.35 54200.0 68.78
2020-12-29 70.28 68.24 70.0 68.49 40300.0 67.93
2020-12-28 70.4 69.31 69.31 69.8 40400.0 69.23
2020-12-24 69.55 68.44 69.27 69.52 24300.0 68.95
2020-12-23 69.23 67.59 67.59 68.78 47100.0 68.22
2020-12-22 68.04 67.12 68.04 67.37 47900.0 66.82
2020-12-21 70.04 66.85 69.8 67.73 60700.0 67.18
2020-12-18 70.16 68.61 69.97 70.1 374200.0 69.53
2020-12-17 70.39 68.73 70.39 69.86 77400.0 69.29
2020-12-16 71.2 69.74 71.2 70.11 57400.0 69.54
2020-12-15 71.38 70.0 70.55 70.77 66000.0 70.19
2020-12-14 70.95 69.98 70.95 70.07 68300.0 69.5
2020-12-11 70.6 69.66 69.66 70.21 36000.0 69.64
2020-12-10 70.65 68.55 69.0 70.28 40900.0 69.71
2020-12-09 70.21 69.17 70.0 69.49 35800.0 68.92
2020-12-08 69.7 68.39 68.53 69.36 54500.0 68.79
2020-12-07 69.12 65.81 67.68 69.01 33600.0 68.45
2020-12-04 68.57 67.11 68.09 68.51 27100.0 67.95
2020-12-03 68.12 66.95 68.09 67.22 43200.0 66.67
2020-12-02 67.79 66.49 66.83 67.49 40800.0 66.94
2020-12-01 68.0 66.06 67.02 66.44 48000.0 65.9
2020-11-30 67.29 65.11 66.87 65.69 65000.0 65.15
2020-11-27 68.69 66.95 68.64 67.51 28000.0 66.96
2020-11-25 70.57 68.24 70.57 68.62 60900.0 68.06
2020-11-24 70.3 69.47 69.48 70.07 86600.0 69.5
2020-11-23 68.79 67.12 68.36 68.09 68600.0 67.54
2020-11-20 67.61 66.69 66.99 67.42 53200.0 66.87
2020-11-19 68.21 66.6 67.89 68.04 41700.0 67.49
2020-11-18 70.0 67.79 69.78 67.89 52400.0 67.34
2020-11-17 69.68 67.22 68.36 69.12 66300.0 68.56
2020-11-16 69.24 67.45 67.76 69.06 70400.0 68.5
2020-11-13 66.14 62.45 64.15 65.82 54600.0 65.28
2020-11-12 65.0 63.26 65.0 64.17 58300.0 63.65
2020-11-11 68.0 65.22 68.0 65.77 37900.0 65.23
2020-11-10 68.69 66.53 67.25 67.82 96500.0 67.27
2020-11-09 69.57 63.24 63.24 66.4 82500.0 65.86
2020-11-06 60.64 58.68 60.43 58.83 29100.0 58.35
2020-11-05 60.21 57.41 57.41 59.82 35300.0 59.33
2020-11-04 61.87 58.01 61.32 58.09 47000.0 57.62
2020-11-03 63.07 61.67 62.45 62.37 50100.0 61.86
2020-11-02 61.74 60.83 61.24 61.5 41400.0 61.0
2020-10-30 60.84 59.47 59.47 60.43 45000.0 59.94
2020-10-29 60.01 57.09 58.62 59.95 38000.0 59.46
2020-10-28 60.31 58.66 59.54 58.93 52600.0 58.45
2020-10-27 61.87 60.27 61.69 60.46 31300.0 59.97
2020-10-26 61.84 61.0 61.67 61.55 37200.0 61.05
2020-10-23 63.01 62.02 62.07 62.17 30500.0 61.66
2020-10-22 63.0 55.34 61.41 61.85 52900.0 61.35
2020-10-21 60.03 58.75 59.02 59.73 30100.0 59.24
2020-10-20 60.01 58.77 58.98 59.0 47400.0 58.52
2020-10-19 59.34 58.33 59.06 58.36 35700.0 57.88
2020-10-16 59.13 58.11 58.75 59.01 31600.0 58.53
2020-10-15 59.05 57.06 57.06 58.91 53300.0 58.43
2020-10-14 59.35 57.94 59.07 57.94 34700.0 57.47
2020-10-13 61.15 59.4 60.65 59.53 43500.0 58.48
2020-10-12 61.55 60.44 60.61 61.2 48400.0 60.12
2020-10-09 61.43 60.59 61.35 60.65 63600.0 59.58
2020-10-08 61.24 59.88 60.57 60.99 47900.0 59.91
2020-10-07 60.79 59.12 59.35 59.66 64900.0 58.61
2020-10-06 61.03 58.76 59.49 59.02 105700.0 57.98
2020-10-05 59.68 57.61 58.16 58.94 69500.0 57.9
2020-10-02 57.85 55.73 56.25 57.59 81100.0 56.57
2020-10-01 57.94 56.28 57.51 56.98 63400.0 55.97
2020-09-30 58.4 57.08 57.08 57.61 111400.0 56.59
2020-09-29 57.82 56.59 57.71 57.39 67700.0 56.38
2020-09-28 58.29 57.18 57.18 57.88 90300.0 56.86
2020-09-25 57.25 55.75 55.75 56.53 73100.0 55.53
2020-09-24 58.03 55.03 55.48 56.41 106600.0 55.41
2020-09-23 57.22 55.32 56.12 55.37 83900.0 54.39
2020-09-22 57.21 55.36 56.47 56.07 77200.0 55.08
2020-09-21 59.87 56.0 59.61 56.32 105800.0 55.33
2020-09-18 61.13 60.13 60.99 60.68 273900.0 59.61
2020-09-17 60.95 60.28 60.44 60.58 71400.0 59.51
2020-09-16 61.91 60.66 61.08 61.06 69800.0 59.98
2020-09-15 61.66 60.34 61.42 61.18 49100.0 60.1
2020-09-14 62.05 60.78 60.78 61.34 42200.0 60.26
2020-09-11 61.03 60.21 60.83 60.5 35900.0 59.43
2020-09-10 62.32 60.66 62.32 60.68 44000.0 59.61
2020-09-09 62.76 61.36 62.7 61.86 52000.0 60.77
2020-09-08 63.96 61.44 63.96 62.17 60900.0 61.07
2020-09-04 64.97 63.58 64.74 64.38 48300.0 63.24
2020-09-03 65.31 62.83 63.41 63.45 55800.0 62.33
2020-09-02 64.26 62.93 63.44 63.29 51000.0 62.17
2020-09-01 63.81 63.18 63.78 63.54 47200.0 62.42
2020-08-31 64.48 63.82 63.87 63.98 65200.0 62.85
2020-08-28 65.07 63.75 65.07 64.17 38500.0 63.04
2020-08-27 65.17 63.7 64.14 64.59 84300.0 63.45
2020-08-26 65.07 63.72 65.07 64.05 38600.0 62.92
2020-08-25 65.54 64.79 65.33 64.95 45800.0 63.8
2020-08-24 65.05 63.2 63.2 64.9 69900.0 63.75
2020-08-21 64.21 62.76 63.28 63.31 66600.0 62.19
2020-08-20 64.45 63.75 64.34 63.97 39500.0 62.84
2020-08-19 65.92 64.76 64.76 65.17 49000.0 64.02
2020-08-18 65.85 64.28 65.85 64.57 43900.0 63.43
2020-08-17 65.93 65.01 65.93 65.57 38900.0 64.41
2020-08-14 66.31 64.69 65.66 66.19 78300.0 65.02
2020-08-13 66.85 65.69 66.85 66.13 31900.0 64.96
2020-08-12 69.26 67.01 69.0 67.54 51300.0 66.35
2020-08-11 68.85 67.25 68.23 67.98 78800.0 66.78
2020-08-10 68.58 66.77 66.77 66.98 63000.0 65.8
2020-08-07 66.42 63.49 63.49 66.41 44300.0 65.24
2020-08-06 64.3 63.19 64.14 63.92 42200.0 62.79
2020-08-05 64.58 62.06 62.63 64.38 93900.0 63.24
2020-08-04 62.81 61.4 62.81 62.2 58500.0 61.1
2020-08-03 63.04 61.83 62.73 62.54 34900.0 61.44
2020-07-31 63.54 60.91 63.54 62.46 99800.0 61.36
2020-07-30 63.92 62.31 63.6 63.71 29200.0 62.59
2020-07-29 64.93 62.62 63.05 64.74 58300.0 63.6
2020-07-28 63.66 62.12 62.12 62.97 51000.0 61.86
2020-07-27 63.53 61.61 63.47 62.13 44600.0 61.03
2020-07-24 64.89 63.31 63.32 63.71 80600.0 62.59
2020-07-23 64.73 62.58 63.61 64.15 114700.0 63.02
2020-07-22 66.4 63.22 65.86 63.42 64600.0 62.3
2020-07-21 65.91 61.95 62.57 65.77 94100.0 64.61
2020-07-20 63.07 61.85 62.69 62.02 39400.0 60.93
2020-07-17 64.88 63.12 64.38 63.3 60400.0 62.18
2020-07-16 65.44 63.89 63.89 64.65 49600.0 63.51
2020-07-15 65.43 62.9 62.9 64.56 83900.0 63.42
2020-07-14 62.65 61.04 62.04 61.89 71400.0 60.8
2020-07-13 63.53 61.51 62.32 62.61 53300.0 60.95
2020-07-10 61.94 58.51 59.36 61.61 70300.0 59.97
2020-07-09 61.71 58.34 60.24 59.06 75400.0 57.49
2020-07-08 62.37 60.0 61.84 60.83 63500.0 59.21
2020-07-07 62.75 61.7 62.75 61.95 78700.0 60.3
2020-07-06 64.1 62.72 63.81 63.31 77000.0 61.63
2020-07-02 64.34 62.15 63.72 62.3 52500.0 60.64
2020-07-01 65.12 61.87 65.02 62.02 81600.0 60.37
2020-06-30 66.01 62.69 62.69 65.17 88700.0 63.44
2020-06-29 64.28 62.01 62.01 63.53 67300.0 61.84
2020-06-26 62.06 59.77 61.75 61.06 173800.0 59.44
2020-06-25 62.89 60.83 60.83 62.71 130700.0 61.04
2020-06-24 62.07 59.94 61.53 60.98 120000.0 59.36
2020-06-23 63.88 62.29 63.53 62.44 84300.0 60.78
2020-06-22 64.07 62.33 63.63 62.59 77700.0 60.93
2020-06-19 64.52 62.35 64.24 64.27 421400.0 62.56
2020-06-18 65.05 62.5 62.5 63.84 70500.0 62.14
2020-06-17 65.86 62.92 65.18 63.24 92300.0 61.56
2020-06-16 65.96 63.22 65.46 64.95 78300.0 63.22
2020-06-15 64.24 60.25 60.41 62.88 102400.0 61.21
2020-06-12 63.74 60.59 63.74 62.28 97500.0 60.62
2020-06-11 62.46 60.6 62.29 61.23 112900.0 59.6
2020-06-10 68.2 64.91 67.45 65.12 71900.0 63.39
2020-06-09 68.67 66.0 66.46 67.4 60100.0 65.61
2020-06-08 69.39 67.6 69.31 68.12 51700.0 66.31
2020-06-05 69.85 66.92 67.76 68.01 123300.0 66.2
2020-06-04 65.3 62.98 63.92 64.44 70100.0 62.73
2020-06-03 65.18 61.8 61.8 64.17 69800.0 62.46
2020-06-02 62.43 60.28 61.57 60.65 80600.0 59.04
2020-06-01 63.9 61.95 62.75 61.95 69500.0 60.3
2020-05-29 63.81 62.04 63.74 62.9 81300.0 61.23
2020-05-28 68.15 64.14 68.15 64.68 81700.0 62.96
2020-05-27 67.47 63.7 64.02 67.09 75000.0 65.31
2020-05-26 63.31 61.75 61.78 62.5 44600.0 60.84
2020-05-22 59.49 58.64 58.99 59.32 38300.0 57.74
2020-05-21 59.72 58.5 58.84 58.86 61900.0 57.29
2020-05-20 59.63 57.68 57.68 59.24 67700.0 57.66
2020-05-19 59.34 56.4 58.56 56.53 59500.0 55.03
2020-05-18 59.77 57.07 57.07 59.15 93300.0 57.58
2020-05-15 56.08 54.57 55.54 55.18 124000.0 53.71
2020-05-14 56.5 53.06 54.76 55.83 94000.0 54.35
2020-05-13 57.42 54.11 57.39 55.9 104200.0 54.41
2020-05-12 61.64 57.98 61.64 58.04 97800.0 56.5
2020-05-11 63.05 60.3 63.05 60.99 78100.0 59.37
2020-05-08 63.75 62.12 62.18 63.58 54400.0 61.89
2020-05-07 62.76 60.79 62.12 61.03 55700.0 59.41
2020-05-06 64.4 60.72 63.85 61.26 85500.0 59.63
2020-05-05 65.81 63.49 65.55 63.57 64700.0 61.88
2020-05-04 64.91 62.76 63.79 64.65 53900.0 62.93
2020-05-01 66.17 63.6 66.17 64.71 81500.0 62.99
2020-04-30 70.25 67.22 70.25 67.59 110900.0 65.79
2020-04-29 72.95 68.69 70.9 71.19 99500.0 69.3
2020-04-28 70.5 68.84 69.99 69.33 60900.0 67.49
2020-04-27 68.93 64.58 64.58 68.2 44100.0 66.39
2020-04-24 65.02 63.22 63.68 64.02 43600.0 62.32
2020-04-23 63.95 62.44 62.6 63.43 72400.0 61.74
2020-04-22 64.57 61.57 64.32 62.2 71100.0 60.55
2020-04-21 62.45 57.07 57.07 62.38 70500.0 60.72
2020-04-20 65.49 57.54 65.49 59.05 231600.0 57.48
2020-04-17 66.89 64.15 64.15 65.67 75300.0 63.92
2020-04-16 65.19 60.69 63.75 63.53 114300.0 61.84
2020-04-15 65.38 62.68 64.07 64.08 87000.0 62.38
2020-04-14 69.09 65.28 69.09 66.13 62000.0 64.37
2020-04-13 69.6 66.3 69.6 67.09 47700.0 64.75
2020-04-09 71.08 66.76 67.05 70.3 81500.0 67.85
2020-04-08 68.29 65.3 65.47 66.67 59600.0 64.35
2020-04-07 69.04 63.71 67.94 65.06 77200.0 62.79
2020-04-06 67.26 65.31 65.84 66.56 70600.0 64.24
2020-04-03 67.33 62.43 65.03 64.2 92600.0 61.96
2020-04-02 66.16 63.61 63.73 65.62 114400.0 63.33
2020-04-01 65.42 63.21 64.17 64.45 87600.0 62.2
2020-03-31 66.59 64.73 64.89 66.53 77100.0 64.21
2020-03-30 65.95 63.0 63.74 65.8 86800.0 63.51
2020-03-27 64.07 61.86 62.16 63.3 80700.0 61.09
2020-03-26 65.35 60.13 60.66 64.75 78900.0 62.49
2020-03-25 61.78 58.97 60.7 60.3 96200.0 58.2
2020-03-24 61.08 56.61 59.5 60.45 86900.0 58.34
2020-03-23 59.95 54.03 59.55 57.11 119500.0 55.12
2020-03-20 65.45 59.25 63.21 59.59 157400.0 57.51
2020-03-19 65.52 62.19 63.26 63.9 134000.0 61.67
2020-03-18 66.0 63.05 63.94 63.79 82100.0 61.57
2020-03-17 67.87 57.61 61.16 67.52 132900.0 65.17
2020-03-16 61.36 56.13 57.64 59.99 119000.0 57.9
2020-03-13 63.51 57.73 59.79 63.51 102500.0 61.3
2020-03-12 62.3 55.22 58.8 57.22 150200.0 55.23
2020-03-11 64.32 61.94 63.3 62.5 87500.0 60.32
2020-03-10 65.63 61.85 64.66 65.24 93500.0 62.97
2020-03-09 66.25 62.67 64.92 62.76 79200.0 60.57
2020-03-06 72.24 67.67 68.79 69.17 77600.0 66.76
2020-03-05 73.52 69.91 73.13 70.76 109800.0 68.29
2020-03-04 74.63 70.94 72.74 74.63 89100.0 72.03
2020-03-03 73.48 70.84 72.46 72.27 69200.0 69.75
2020-03-02 73.3 69.05 69.62 73.03 73700.0 70.48
2020-02-28 73.82 69.0 72.92 69.92 146600.0 67.48
2020-02-27 75.91 73.01 74.0 73.8 87600.0 71.23
2020-02-26 76.03 74.71 75.0 74.84 44600.0 72.23
2020-02-25 79.12 74.49 76.12 74.69 48300.0 72.09
2020-02-24 76.7 75.72 75.92 76.21 34700.0 73.55
2020-02-21 78.3 77.21 78.08 78.01 34700.0 75.29
2020-02-20 78.35 77.52 77.56 78.13 29000.0 75.41
2020-02-19 77.88 77.05 77.07 77.65 29500.0 74.94
2020-02-18 78.71 77.13 78.48 77.58 27600.0 74.88