Stockscreener 앱 받기
129.96
1.21%
1.55
시간 외 거래:
129.96
City Holding Co 주식 (CHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $131.6 | $128.9 | $2.70 | 41,243.0 | +1.21% |
| 2024-11-20 | $128.6 | $127.0 | $1.51 | 24,282.0 | -0.19% |
| 2024-11-19 | $128.7 | $126.3 | $2.34 | 38,743.0 | -0.12% |
| 2024-11-18 | $130.3 | $128.6 | $1.72 | 28,839.0 | -1.10% |
| 2024-11-15 | $131.6 | $128.4 | $3.13 | 51,293.0 | -0.42% |
| 2024-11-14 | $132.8 | $130.7 | $2.12 | 32,996.0 | -0.98% |
| 2024-11-13 | $136.0 | $132.0 | $4.01 | 54,090.0 | -1.16% |
| 2024-11-12 | $135.8 | $132.9 | $2.81 | 64,249.0 | -0.53% |
| 2024-11-11 | $136.5 | $132.7 | $3.86 | 58,401.0 | +2.74% |
| 2024-11-08 | $131.9 | $129.5 | $2.41 | 58,629.0 | +1.72% |
| 2024-11-07 | $133.5 | $128.5 | $4.97 | 69,449.0 | -3.70% |
| 2024-11-06 | $135.8 | $126.8 | $9.04 | 175,025.0 | +12.86% |
| 2024-11-05 | $118.7 | $115.7 | $2.99 | 39,067.0 | +2.66% |
| 2024-11-04 | $116.9 | $114.8 | $2.06 | 38,461.0 | -1.46% |
| 2024-11-01 | $118.3 | $116.3 | $2.04 | 40,949.0 | +0.28% |
| 2024-10-31 | $118.7 | $116.5 | $2.19 | 37,661.0 | -1.22% |
| 2024-10-30 | $120.4 | $117.3 | $3.10 | 27,734.0 | +0.28% |
| 2024-10-29 | $117.7 | $116.2 | $1.49 | 39,683.0 | -0.54% |
| 2024-10-28 | $119.1 | $116.0 | $3.02 | 30,287.0 | +2.67% |
| 2024-10-25 | $118.0 | $114.6 | $3.37 | 37,768.0 | -1.26% |
| 2024-10-24 | $117.5 | $114.3 | $3.16 | 92,606.0 | +0.23% |
| 2024-10-23 | $117.2 | $115.9 | $1.30 | 26,455.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $136.5 | $114.8 | $21.69 | 856,959.0 | +11.46% |
| 2024-10 | $122.7 | $112.5 | $10.14 | 891,850.0 | -0.67% |
| 2024-09 | $123.1 | $111.5 | $11.59 | 1,083,326.0 | -1.14% |
| 2024-08 | $123.3 | $107.6 | $15.69 | 935,309.0 | -2.59% |
| 2024-07 | $125.5 | $104.3 | $21.20 | 1,375,071.0 | +14.73% |
| 2024-06 | $108.4 | $99.79 | $8.61 | 1,075,978.0 | +3.94% |
| 2024-05 | $107.2 | $99.62 | $7.58 | 1,149,429.0 | +1.19% |
| 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% |
1.07%
0.10%
자본화:
|
볼륨(24시간):