The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

City Holding

  • CHCO
  • NASDAQ
  • Financial Services
  • Latest 43.16
  • Currency US$
  • Change -0.61
  • Percent Change -1.394 %
  • Volume 212
  • Mon Sep 22, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 43.16 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 43.77 43.14 43.60 43.16 37,095
Sep 19 44.25 43.51 43.73 43.77 165,399
Sep 18 43.86 42.96 42.96 43.54 49,093
Sep 17 43.25 42.67 42.80 42.93 23,226
Sep 16 43.29 42.62 43.29 42.80 39,878
Sep 15 43.35 42.58 43.04 42.91 27,718
Sep 12 43.57 42.97 43.37 43.25 35,162
Sep 11 43.46 42.80 42.80 43.30 30,067
Sep 10 43.24 42.68 42.68 43.04 39,683
Sep 9 43.18 42.45 43.00 42.60 40,436
Sep 8 43.20 42.58 43.19 43.01 36,519
Sep 5 43.16 42.34 42.62 43.06 35,313
Sep 4 43.30 42.51 42.77 42.70 55,648
Sep 3 43.31 42.60 43.31 42.75 73,460
Sep 2 43.45 42.37 42.75 43.05 54,199
Aug 29 42.75 42.19 42.36 42.72 35,038
Aug 28 42.49 42.15 42.33 42.34 29,245
Aug 27 42.75 42.55 42.66 42.59 23,483
Aug 26 42.97 42.48 42.48 42.69 35,388
Aug 25 42.55 41.89 42.39 42.35 55,659
Aug 22 42.59 42.13 42.59 42.25 35,633
Aug 21 42.78 41.50 41.63 42.50 26,201
Aug 20 42.04 41.59 42.04 41.66 19,851
Aug 19 42.46 42.09 42.09 42.26 18,026
Aug 18 42.14 41.91 42.01 42.10 46,141
Aug 15 42.33 40.87 42.19 41.43 54,386
Aug 14 42.34 41.71 41.87 41.82 22,125
Aug 13 41.99 41.35 41.50 41.91 31,822
Aug 12 41.69 41.32 41.56 41.45 39,215
Aug 11 42.26 41.70 41.92 41.82 37,439
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.