City Holding Stock Price History (NASDAQ:CHCO)

Add to My Stocks
$66.27 $0.01 (0.02%) CHCO stock closing price Jul 27, 2017 (Closing)

The 10 year data of City Holding stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with City Holding P/E ratio, and PS ratio. 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
2017-07-2766.3967.0865.9466.273724117.305.10
2017-07-2668.3368.3364.7366.264403917.305.10
2017-07-2568.9969.9067.5068.066718817.775.24
2017-07-2465.1768.9065.1767.955968318.275.23
2017-07-2166.3166.7664.9465.014064317.485.00
2017-07-2066.0066.0064.8365.763344517.685.06
2017-07-1965.9666.9664.9765.692596717.665.05
2017-07-1864.9166.2964.7465.685096717.665.05
2017-07-1765.3265.9564.9365.303246117.555.02
2017-07-1465.2865.6264.7065.214444417.535.02
2017-07-1365.9465.9565.1265.772441117.685.06
2017-07-1265.5566.8965.3165.842935717.705.06
2017-07-1166.0866.2164.2566.014449517.755.08
2017-07-1066.6867.0265.7666.093716417.775.08
2017-07-0766.2467.0565.3166.914181317.995.15
2017-07-0666.0366.7265.3465.735113917.675.06
2017-07-0567.4067.4065.5866.106485617.775.08
2017-07-0366.0967.9165.6967.373161018.115.18
2017-06-3067.0267.0265.3465.874199717.715.07
2017-06-2966.9166.9662.4366.864904917.975.14
2017-06-2864.6166.1064.6165.895930217.715.07
2017-06-2764.6665.8364.2064.305970117.294.95
2017-06-2664.6165.1063.8764.415066017.324.95
2017-06-2364.8865.0063.7264.218319317.264.94
2017-06-2264.2164.8364.0264.762956817.414.98
2017-06-2165.5465.5464.3164.523025717.344.96
2017-06-2066.0366.7065.1865.342229717.575.03
2017-06-1966.6968.3566.0166.303338317.825.10
2017-06-1666.5367.1366.0866.399691017.855.11
2017-06-1566.2967.2966.2966.913118917.995.15
2017-06-1466.2267.0065.7066.983182818.015.15
2017-06-1367.0368.2766.4066.862757117.975.14
2017-06-1267.5268.6765.7066.855629517.975.14
2017-06-0965.8867.9965.4867.587212818.175.20
2017-06-0863.4266.5063.0865.484909617.605.04
2017-06-0762.9963.6062.8063.393706117.044.88
2017-06-0663.4663.6562.1662.626142316.834.82
2017-06-0564.1764.7963.7963.923286017.184.92
2017-06-0263.5865.8563.4464.219026617.264.94
2017-06-0163.3164.1362.4964.086906217.234.93
2017-05-3163.9663.9662.4163.095649916.964.85
2017-05-3064.0764.0762.9263.664248117.114.90
2017-05-290.000.000.0064.290N/AN/A
2017-05-2664.6364.7764.0264.293108417.284.94
2017-05-2565.3165.5064.3064.636108117.374.97
2017-05-2465.7466.2464.6465.157206017.515.01
2017-05-2365.4566.2664.8565.996582517.745.08
2017-05-2265.6065.6064.4165.454754617.595.03
2017-05-1965.9166.1164.5664.809345917.424.98
2017-05-1865.1866.5865.1865.716938917.665.05
2017-05-1767.0967.2065.1365.617079317.645.05
2017-05-1668.2568.4067.0568.153551018.325.24
2017-05-1567.9168.5967.8068.014792118.285.23
2017-05-1267.8268.0967.0167.713944218.205.21
2017-05-1168.8269.4967.9568.033576718.295.23
2017-05-1069.0969.4868.9469.092108318.575.31
2017-05-0969.8970.0968.8969.283793918.625.33
2017-05-0869.7170.3869.0170.024770418.825.39
2017-05-0570.7670.7669.1769.715108118.745.36
2017-05-0470.8872.5170.0670.284928618.895.41
2017-05-0370.1470.9669.9870.386544018.925.41
2017-05-0271.2172.6669.9170.284189818.895.41
2017-05-0171.4671.7470.3571.165072819.135.47
2017-04-2871.8672.6571.0271.0911683119.115.47
2017-04-2773.2073.2070.9971.418430419.205.49
2017-04-2671.7974.3971.7972.789837219.575.60
2017-04-2572.6774.9071.8871.998739319.355.54
2017-04-2469.5174.4169.3171.5810743320.695.58
2017-04-2166.4167.7466.4167.475776319.505.26
2017-04-2064.7966.9364.7866.847321319.325.21
2017-04-1963.4064.3663.4064.336664817.294.95
2017-04-1862.4562.9462.1462.873533916.904.84
2017-04-1761.8162.9261.2662.894334016.914.84
2017-04-140.000.000.0061.340N/AN/A
2017-04-1362.5663.0061.3461.346000816.494.72
2017-04-1263.9963.9962.4962.843945216.894.83
2017-04-1162.6063.9062.3363.834476817.164.91
2017-04-1063.5464.1062.6963.265124417.014.87
2017-04-0763.4063.8762.7963.438948517.054.88
2017-04-0662.9063.5762.6163.494933217.074.88
2017-04-0564.3064.5562.7462.815723716.884.83
2017-04-0463.0764.6163.0763.644517317.114.89
2017-04-0364.8765.2263.1263.515658017.074.88
2017-03-3164.8564.8564.2364.487353717.334.96
2017-03-3062.6465.0962.0564.786781817.414.98
2017-03-2962.7162.8562.1362.432288516.784.80
2017-03-2862.0262.7960.9962.654615016.844.82
2017-03-2761.1862.2459.9062.094725516.694.78
2017-03-2462.4162.6461.6462.184700516.724.78
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 72.78 Apr 26,2017
Min Stock Price 31.78 Nov 15,2012
Avg Stock Price 46.94

City Holding Historical PE ratio: Past 5 years

Max PE Ratio 20.69 Apr 24,2017
Min PE Ratio 11.37 Jan 25,2016
Avg PE Ratio 14.71

City Holding Historical PS ratio: Past 5 years

Max PS Ratio 5.6 Apr 26,2017
Min PS Ratio 2.86 Nov 14,2012
Avg PS Ratio 3.8

CHCO Industry Peers

Company Price Change (%)
State Bank Financial (STBZ)26.880.13 (0.48%)
Seacoast Banking (SBCF)24.360.25 (1.04%)
United Bankshares (UBSI)36.050.9 (2.44%)
Summit Financial (SMMF)21.670.34 (1.59%)
Premier Financial Bancorp (PFBI)19.610.05 (0.25%)
First West Virginia Bancorp (FWVB)21.50 (0%)
Mvb Financial (MVBF)13.50 (0%)

City Holding historical quotes helps an investor analyze a company's history and do City Holding stock analysis . The price movement is easily depicted in the City Holding stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. CHCO closed at 66.27 and traded with a volume of 37241 on the last trading day. The average P/S ratio was 3.32 as can be seen by City Holding stock price history. .