Stockscreener 앱 받기
132.76
0.10%
0.13
시간 외 거래:
132.84
0.08
+0.06%
City Holding Co 주식 (CHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $134.1 | $131.3 | $2.78 | 119,079.0 | +0.10% |
| 2026-07-09 | $133.1 | $130.5 | $2.66 | 90,932.0 | +1.28% |
| 2026-07-08 | $133.0 | $129.4 | $3.60 | 266,095.0 | -1.38% |
| 2026-07-07 | $135.0 | $132.6 | $2.34 | 101,715.0 | -1.59% |
| 2026-07-06 | $135.9 | $131.9 | $3.97 | 92,653.0 | +0.06% |
| 2026-07-02 | $136.2 | $133.3 | $2.82 | 104,013.0 | -0.30% |
| 2026-07-01 | $135.9 | $132.2 | $3.67 | 154,770.0 | +1.98% |
| 2026-06-30 | $132.6 | $130.1 | $2.51 | 143,002.0 | +0.68% |
| 2026-06-29 | $133.1 | $130.6 | $2.55 | 255,770.0 | -1.69% |
| 2026-06-26 | $134.9 | $131.8 | $3.12 | 477,119.0 | +0.98% |
| 2026-06-25 | $132.9 | $131.1 | $1.82 | 140,098.0 | +1.07% |
| 2026-06-24 | $132.0 | $128.5 | $3.49 | 140,869.0 | +1.30% |
| 2026-06-23 | $129.8 | $127.1 | $2.65 | 138,848.0 | +1.41% |
| 2026-06-22 | $129.4 | $126.9 | $2.57 | 118,769.0 | +0.55% |
| 2026-06-18 | $129.5 | $125.7 | $3.88 | 291,935.0 | +0.40% |
| 2026-06-17 | $129.3 | $125.6 | $3.72 | 214,534.0 | -1.19% |
| 2026-06-16 | $129.8 | $127.5 | $2.36 | 138,152.0 | +0.13% |
| 2026-06-15 | $132.0 | $127.1 | $4.87 | 73,781.0 | -2.13% |
| 2026-06-12 | $131.3 | $129.1 | $2.21 | 113,035.0 | +1.73% |
| 2026-06-11 | $130.7 | $128.0 | $2.64 | 90,436.0 | -0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $136.2 | $129.4 | $6.79 | 1,048,336.0 | +0.09% |
| 2026-06 | $134.9 | $121.9 | $13.05 | 3,124,092.0 | +6.70% |
| 2026-05 | $126.9 | $119.7 | $7.16 | 1,703,632.0 | +1.10% |
| 2026-04 | $129.2 | $119.5 | $9.60 | 2,293,875.0 | +2.88% |
| 2026-03 | $122.3 | $113.2 | $9.06 | 3,365,276.0 | -0.38% |
| 2026-02 | $129.0 | $118.9 | $10.11 | 1,669,886.0 | -2.53% |
| 2026-01 | $127.1 | $118.5 | $8.69 | 1,663,587.0 | +3.26% |
City Holding Co 주식 (CHCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $128.0 | $119.8 | $8.21 | 1,947,740.0 | +0.63% |
| 2025-11 | $124.0 | $116.0 | $7.95 | 1,785,386.0 | +2.91% |
| 2025-10 | $124.9 | $116.0 | $8.87 | 1,758,587.0 | -4.84% |
| 2025-09 | $131.7 | $122.2 | $9.51 | 1,854,692.0 | -3.59% |
| 2025-08 | $131.1 | $118.1 | $12.92 | 1,808,629.0 | +5.23% |
| 2025-07 | $133.6 | $120.5 | $13.09 | 3,425,410.0 | -0.26% |
| 2025-06 | $124.0 | $114.8 | $9.25 | 1,806,099.0 | +3.84% |
| 2025-05 | $125.6 | $114.7 | $10.88 | 1,028,871.0 | +1.74% |
| 2025-04 | $119.5 | $102.2 | $17.26 | 1,862,258.0 | -1.36% |
| 2025-03 | $121.0 | $113.2 | $7.77 | 1,571,250.0 | -1.28% |
| 2025-02 | $122.6 | $114.9 | $7.68 | 807,291.0 | +0.73% |
| 2025-01 | $121.8 | $112.5 | $9.30 | 1,133,434.0 | -0.30% |
City Holding Co 주식 (CHCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $118.6 | $14.44 | 1,105,848.0 | -8.13% |
| 2024-11 | $137.3 | $114.8 | $22.46 | 1,060,812.0 | +12.62% |
| 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% |
0.66%
자본화:
|
볼륨(24시간):