Stockscreener 앱 받기
125.38
0.57%
-0.725
City Holding Co 주식 (CHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-15 | $127.0 | $125.0 | $1.95 | 18,663.0 | -0.76% |
| 2025-09-12 | $126.8 | $125.2 | $1.69 | 87,618.0 | -0.37% |
| 2025-09-11 | $126.8 | $123.2 | $3.64 | 115,716.0 | +0.19% |
| 2025-09-10 | $127.5 | $126.2 | $1.32 | 56,812.0 | -0.64% |
| 2025-09-09 | $129.3 | $126.7 | $2.64 | 72,227.0 | -1.58% |
| 2025-09-08 | $129.4 | $127.5 | $1.87 | 92,726.0 | +0.42% |
| 2025-09-05 | $131.7 | $128.1 | $3.66 | 108,816.0 | -1.16% |
| 2025-09-04 | $130.3 | $127.8 | $2.58 | 63,841.0 | +1.32% |
| 2025-09-03 | $128.5 | $127.1 | $1.42 | 104,944.0 | +0.41% |
| 2025-09-02 | $128.6 | $126.7 | $1.88 | 76,996.0 | -0.43% |
| 2025-08-29 | $130.0 | $128.1 | $1.92 | 72,259.0 | -0.97% |
| 2025-08-28 | $130.4 | $127.2 | $3.22 | 81,703.0 | -0.12% |
| 2025-08-27 | $131.1 | $128.9 | $2.19 | 84,715.0 | +0.20% |
| 2025-08-26 | $130.2 | $127.5 | $2.70 | 104,866.0 | +0.69% |
| 2025-08-25 | $129.7 | $128.2 | $1.50 | 55,806.0 | -0.97% |
| 2025-08-22 | $130.5 | $124.3 | $6.21 | 103,734.0 | +4.89% |
| 2025-08-21 | $124.3 | $123.0 | $1.39 | 71,724.0 | +0.23% |
| 2025-08-20 | $124.5 | $123.0 | $1.58 | 69,840.0 | +0.22% |
| 2025-08-19 | $124.1 | $122.4 | $1.68 | 63,495.0 | +0.06% |
| 2025-08-18 | $123.5 | $121.5 | $2.07 | 60,833.0 | +1.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $131.7 | $123.2 | $8.55 | 798,359.0 | -2.60% |
| 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% |
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% |
0.95%
1.70%
자본화:
|
볼륨(24시간):