City Holding Stock Price History (NASDAQ:CHCO)

Add to My Stocks
$61.78 $0.22 (0.35%) CHCO stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download City Holding stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with City Holding price to earnings ratio data. The City Holding stock price history chart shows that the stock price was at a low of 20.88 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0262.0362.3061.6461.783023918.334.87
2016-12-0161.6862.4961.3762.005315518.404.89
2016-11-3061.7062.2161.2261.485317618.244.84
2016-11-2960.7762.3960.6161.394508818.224.84
2016-11-2561.8462.0461.1061.992098518.404.88
2016-11-2361.6062.1161.0161.953540518.384.88
2016-11-2260.8661.8260.2861.414476318.224.84
2016-11-2160.6362.3259.5760.424884417.934.76
2016-11-1859.9560.5159.3560.3610028917.914.75
2016-11-1759.7660.6059.6859.894311517.774.72
2016-11-1658.9059.7158.6459.615788317.694.70
2016-11-1559.7059.7058.6159.316492917.604.67
2016-11-1460.9162.3859.3160.179559717.864.74
2016-11-1156.6060.7056.3660.6311754017.994.78
2016-11-1055.0057.7554.6956.749856316.844.47
2016-11-0952.0454.6951.7354.457831116.164.29
2016-11-0852.1752.5351.6851.723307115.354.07
2016-11-0752.1252.4951.2852.345030715.534.12
2016-11-0451.4251.6651.0451.244613115.214.04
2016-11-0351.5051.9151.2951.443566515.264.05
2016-11-0252.6152.7051.2751.337566315.234.04
2016-11-0152.2552.9551.9952.797468215.674.16
2016-10-3152.1352.4251.9152.2710715215.514.12
2016-10-2852.4853.0951.9452.055637815.454.10
2016-10-2752.5952.5952.0552.337292115.534.12
2016-10-2651.8052.6351.8052.155129015.484.11
2016-10-2551.3952.4051.3952.187059515.484.11
2016-10-2450.2251.4550.2251.427332516.174.17
2016-10-2148.8049.3948.8049.332996315.514.00
2016-10-2049.1649.5048.6049.153691715.463.98
2016-10-1948.8949.4448.8549.373737115.534.00
2016-10-1848.9348.9548.4748.623573715.293.94
2016-10-1748.9548.9548.4648.492283315.253.93
2016-10-1449.0549.2848.6949.035712815.423.97
2016-10-1349.5549.5548.4048.564457515.273.94
2016-10-1249.5650.2849.2249.794358215.664.04
2016-10-1150.3250.5849.6149.985636715.724.05
2016-10-1050.3850.7050.1650.543034615.894.10
2016-10-0750.2250.2249.6350.075283515.754.06
2016-10-0650.0950.3549.4550.234398915.804.07
2016-10-0549.6950.6249.3550.274168015.814.07
2016-10-0449.7050.1349.4949.653221615.614.02
2016-10-0349.9250.0849.3549.685768415.624.03
2016-09-3049.6450.6849.6450.294509615.814.08
2016-09-2950.2550.4649.4249.455001715.554.01
2016-09-2849.9550.2049.5250.203508515.794.07
2016-09-2749.0849.9049.0649.674426215.624.03
2016-09-2650.0750.0949.1149.134232415.453.98
2016-09-2350.6350.6350.0350.294306815.814.08
2016-09-2249.9450.6749.6550.607011715.914.10
2016-09-2149.6450.0849.6149.944703615.704.05
2016-09-2049.7249.7649.4549.492925915.564.01
2016-09-1949.5750.1048.8349.603026815.604.02
2016-09-1649.7549.7548.9049.3811986615.534.00
2016-09-1549.0749.6148.9449.614678215.604.02
2016-09-1449.4949.7048.8848.912639715.383.96
2016-09-1349.6949.6948.9049.365035915.524.00
2016-09-1249.7450.1549.2450.105818515.764.06
2016-09-0950.2050.4949.8049.834201815.674.04
2016-09-0850.2950.6250.1350.352426015.834.08
2016-09-0749.8750.3949.5050.376421915.844.08
2016-09-0650.6450.6449.5949.844774315.674.04
2016-09-0250.3850.5050.1550.496510515.884.09
2016-09-0150.4750.7249.9450.483628215.874.09
2016-08-3150.4750.9750.0750.598089815.914.10
2016-08-3050.4950.8150.2750.575457115.904.10
2016-08-2950.6050.8750.1350.208541815.794.07
2016-08-2650.3150.7549.8350.464578915.874.09
2016-08-2549.6650.2449.5650.116253015.764.06
2016-08-2449.7049.7049.0849.673322015.624.03
2016-08-2349.3949.8249.1049.553639315.584.02
2016-08-2249.1649.6048.9549.383988515.534.00
2016-08-1949.2049.3148.9549.045109115.423.98
2016-08-1848.9049.3348.7249.244883915.483.99
2016-08-1748.6948.9848.5148.835173915.363.96
2016-08-1648.5448.7448.1748.503203215.253.93
2016-08-1548.5648.8348.4548.572964715.273.94
2016-08-1248.0548.4947.8848.353162515.203.92
2016-08-1148.5748.5948.2248.274503815.183.91
2016-08-1048.6648.6648.2248.404563115.223.92
2016-08-0948.6448.7648.4248.572841415.273.94
2016-08-0848.6948.6948.0748.545009215.263.93
2016-08-0547.3348.7447.2648.699801415.313.95
2016-08-0447.2747.4146.8946.954195614.763.81
2016-08-0346.5547.1046.5547.093903914.813.82
2016-08-0246.6546.8346.4846.564345114.643.77
2016-08-0146.7747.0046.5146.644795014.673.78
2016-07-2947.0047.1646.5446.706737014.693.79
2016-07-2847.2247.2246.5046.863938614.743.80
Get more Data

City Holding Stock Chart

View CHCO PE ratio, PS ratio stocks charts and compare with peers.
CHCO Chart
Note: Compare City Holding stock price history with the index and industry peers.

City Holding Historical Prices: Past 5 years

Max Stock Price 62 Dec 01,2016
Min Stock Price 30.96 Jun 05,2012
Avg Stock Price 42.81

City Holding Historical PE ratio: Past 5 years

Max PE Ratio 18.4 Nov 25,2016
Min PE Ratio 11.37 Jan 25,2016
Avg PE Ratio 13.97

City Holding Historical PS ratio: Past 5 years

Max PS Ratio 4.89 Nov 25,2016
Min PS Ratio 2.72 Jun 05,2012
Avg PS Ratio 3.52

CHCO Industry Peers

Company Price Change (%)
Capital Bank Financial (CBF)35.60.5 (1.39%)
Stock Yards Bancorp (SYBT)41.550.35 (0.84%)
United Bankshares (UBSI)45.550.95 (2.04%)
Summit Financial (SMMF)24.760.01 (0.04%)
Premier Financial Bancorp (PFBI)18.30.37 (1.98%)
First West Virginia Bancorp (FWVB)223.55 (19.24%)
Mvb Financial (MVBF)12.070 (0%)

City Holding historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in City Holding stock analysis. City Holding stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 61.78 and 30239 shares of CHCO were traded on 02 Dec, 2016. Looking at City Holding stock market history data, the P/S ratio was at a low of 1.71 on 09 Mar, 2009. .