103.54
1.22%
-1.08
City Holding Co. 주식 (CHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-20 | $104.5 | $103.3 | $1.19 | 9,594.0 | -1.30% |
2024-05-17 | $105.1 | $103.7 | $1.43 | 44,074.0 | +0.53% |
2024-05-16 | $104.6 | $103.7 | $0.91 | 35,979.0 | -0.46% |
2024-05-15 | $105.1 | $103.2 | $1.82 | 47,401.0 | +0.91% |
2024-05-14 | $106.3 | $101.0 | $5.31 | 198,210.0 | -0.95% |
2024-05-13 | $106.2 | $104.4 | $1.81 | 34,162.0 | -1.26% |
2024-05-10 | $106.1 | $104.9 | $1.23 | 36,244.0 | +0.07% |
2024-05-09 | $106.0 | $105.2 | $0.88 | 37,151.0 | +0.43% |
2024-05-08 | $105.9 | $104.7 | $1.22 | 27,162.0 | -0.32% |
2024-05-07 | $107.2 | $105.5 | $1.67 | 43,271.0 | -0.64% |
2024-05-06 | $106.6 | $104.5 | $2.11 | 42,153.0 | +1.88% |
2024-05-03 | $106.2 | $103.7 | $2.54 | 58,657.0 | -0.28% |
2024-05-02 | $105.8 | $104.5 | $1.26 | 80,175.0 | +0.75% |
2024-05-01 | $104.6 | $101.6 | $2.95 | 62,820.0 | +2.93% |
2024-04-30 | $103.3 | $101.0 | $2.33 | 48,554.0 | -1.79% |
2024-04-29 | $104.7 | $102.8 | $1.95 | 76,201.0 | -1.20% |
2024-04-26 | $105.4 | $103.9 | $1.50 | 35,244.0 | -1.05% |
2024-04-25 | $105.9 | $103.8 | $2.03 | 58,515.0 | -0.88% |
2024-04-24 | $106.2 | $102.5 | $3.73 | 50,907.0 | +2.21% |
2024-04-23 | $104.3 | $102.9 | $1.46 | 70,349.0 | +0.30% |
2024-04-22 | $104.3 | $102.6 | $1.69 | 52,684.0 | +0.51% |
City Holding Co. 주식 (CHCO) 연도별 가격 이력
이 심층 분석에서는 City Holding Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 City Holding Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
City Holding Co. 주식 (CHCO) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05 | $107.2 | $101.0 | $6.20 | 757,053.0 | +2.22% |
2024-04 | $106.2 | $97.50 | $8.74 | 1,204,960.0 | -3.07% |
2024-03 | $106.2 | $98.88 | $7.31 | 1,271,906.0 | +3.72% |
2024-02 | $104.9 | $97.50 | $7.41 | 1,231,787.0 | -1.69% |
2024-01 | $111.9 | $101.0 | $10.83 | 1,366,775.0 | -7.30% |
City Holding Co. 주식 (CHCO) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $115.9 | $96.01 | $19.88 | 1,622,548.0 | +14.53% |
2023-11 | $99.73 | $89.95 | $9.78 | 987,911.0 | +6.05% |
2023-10 | $93.21 | $86.56 | $6.65 | 1,347,298.0 | +0.48% |
2023-09 | $93.55 | $86.88 | $6.67 | 1,491,188.0 | -1.11% |
2023-08 | $99.04 | $90.02 | $9.02 | 981,320.0 | -7.63% |
2023-07 | $100.7 | $88.17 | $12.53 | 1,461,430.0 | +9.91% |
2023-06 | $99.21 | $86.53 | $12.68 | 1,515,267.0 | +4.41% |
2023-05 | $93.00 | $82.53 | $10.47 | 1,639,604.0 | -5.48% |
2023-04 | $92.69 | $86.84 | $5.85 | 1,802,665.0 | +0.34% |
2023-03 | $98.43 | $86.63 | $11.80 | 2,619,588.0 | -7.45% |
2023-02 | $100.8 | $94.25 | $6.52 | 1,197,269.0 | +3.60% |
2023-01 | $95.42 | $88.81 | $6.61 | 1,420,250.0 | +1.83% |
City Holding Co. 주식 (CHCO) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $102.4 | $91.19 | $11.25 | 1,636,023.0 | -8.66% |
2022-11 | $102.9 | $95.63 | $7.28 | 1,407,946.0 | +1.06% |
2022-10 | $103.0 | $87.81 | $15.19 | 1,684,364.0 | +13.71% |
2022-09 | $89.76 | $82.56 | $7.20 | 1,580,510.0 | +4.33% |
2022-08 | $90.96 | $84.62 | $6.34 | 911,085.0 | -2.05% |
2022-07 | $87.02 | $77.38 | $9.64 | 1,168,975.0 | +8.65% |
2022-06 | $82.69 | $76.90 | $5.79 | 1,609,970.0 | -2.69% |
2022-05 | $83.07 | $77.17 | $5.90 | 1,869,644.0 | +6.09% |
2022-04 | $80.27 | $73.40 | $6.87 | 1,865,513.0 | -1.68% |
2022-03 | $81.55 | $76.26 | $5.29 | 1,297,464.0 | -1.22% |
2022-02 | $81.63 | $74.69 | $6.94 | 1,027,553.0 | -0.67% |
2022-01 | $86.30 | $77.73 | $8.56 | 1,286,574.0 | -1.93% |
자본화:
|
볼륨(24시간):