Stockscreener 앱 받기
142.82
1.01%
1.43
시간 외 거래:
142.82
City Holding Co 주식 (CHCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $143.8 | $141.3 | $2.44 | 103,846.0 | +1.01% |
| 2026-10-01 | $141.5 | $137.7 | $3.83 | 151,770.0 | +1.63% |
| 2026-09-30 | $140.1 | $138.4 | $1.67 | 116,220.0 | -0.54% |
| 2026-09-29 | $142.3 | $138.8 | $3.52 | 117,731.0 | -0.06% |
| 2026-09-28 | $142.4 | $139.9 | $2.43 | 131,542.0 | -1.41% |
| 2026-09-25 | $142.2 | $140.0 | $2.18 | 181,784.0 | +1.34% |
| 2026-09-24 | $140.6 | $138.8 | $1.86 | 114,787.0 | +0.60% |
| 2026-09-23 | $141.2 | $138.5 | $2.72 | 139,012.0 | -0.24% |
| 2026-09-22 | $142.5 | $139.5 | $2.96 | 109,093.0 | -0.46% |
| 2026-09-21 | $144.1 | $140.1 | $3.98 | 132,852.0 | -2.07% |
| 2026-09-18 | $144.6 | $141.3 | $3.32 | 348,464.0 | +0.06% |
| 2026-09-17 | $144.8 | $142.9 | $1.88 | 98,404.0 | -0.49% |
| 2026-09-16 | $145.3 | $142.0 | $3.30 | 140,265.0 | -0.92% |
| 2026-09-15 | $146.0 | $144.7 | $1.31 | 73,086.0 | +0.08% |
| 2026-09-14 | $145.7 | $143.9 | $1.78 | 95,357.0 | +0.75% |
| 2026-09-11 | $145.2 | $143.4 | $1.77 | 126,011.0 | +0.22% |
| 2026-09-10 | $144.5 | $142.8 | $1.65 | 71,015.0 | -0.22% |
| 2026-09-09 | $144.4 | $143.0 | $1.38 | 97,796.0 | -0.46% |
| 2026-09-08 | $145.9 | $144.4 | $1.49 | 94,439.0 | -0.64% |
| 2026-09-04 | $146.4 | $143.8 | $2.60 | 83,425.0 | +0.43% |
| 2026-09-03 | $145.9 | $144.4 | $1.49 | 63,648.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $143.8 | $137.7 | $6.09 | 359,462.0 | +2.66% |
| 2026-09 | $146.4 | $138.4 | $8.06 | 2,548,592.0 | -2.68% |
| 2026-08 | $149.0 | $141.7 | $7.26 | 1,901,014.0 | -1.49% |
| 2026-07 | $146.7 | $129.4 | $17.28 | 3,250,892.0 | +9.40% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):