NasdaqGS - Nasdaq Real Time Price • USD
City Holding Company (CHCO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 105.21 | 63,600 |
Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 106.14 | 51,900 |
Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 103.85 | 72,900 |
Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 103.54 | 54,400 |
Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 103.01 | 68,400 |
Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 99.98 | 69,300 |
Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 98.70 | 58,400 |
Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 98.35 | 52,400 |
Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 99.10 | 61,900 |
Apr 12, 2024 | 0.72 Dividend | |||||
Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 98.78 | 57,100 |
Apr 11, 2024 | 98.27 | 99.62 | 98.00 | 99.39 | 98.68 | 51,700 |
Apr 10, 2024 | 100.32 | 100.32 | 97.66 | 98.55 | 97.84 | 89,300 |
Apr 9, 2024 | 102.49 | 103.27 | 101.32 | 102.20 | 101.46 | 36,500 |
Apr 8, 2024 | 101.57 | 102.56 | 101.42 | 101.95 | 101.22 | 23,200 |
Apr 5, 2024 | 101.17 | 102.13 | 100.71 | 101.51 | 100.78 | 47,400 |
Apr 4, 2024 | 102.17 | 102.48 | 101.22 | 101.62 | 100.89 | 53,000 |
Apr 3, 2024 | 100.24 | 101.21 | 100.02 | 100.99 | 100.26 | 40,800 |
Apr 2, 2024 | 102.05 | 102.05 | 100.04 | 100.98 | 100.25 | 70,800 |
Apr 1, 2024 | 104.40 | 104.40 | 102.05 | 103.22 | 102.48 | 52,500 |
Mar 28, 2024 | 103.63 | 104.71 | 103.55 | 104.22 | 103.47 | 92,600 |
Mar 27, 2024 | 101.59 | 104.11 | 101.59 | 104.02 | 103.27 | 49,700 |
Mar 26, 2024 | 102.33 | 102.33 | 100.70 | 100.90 | 100.17 | 49,000 |
Mar 25, 2024 | 102.37 | 103.61 | 101.15 | 101.57 | 100.84 | 66,700 |
Mar 22, 2024 | 104.02 | 104.02 | 101.80 | 102.05 | 101.32 | 42,700 |
Mar 21, 2024 | 103.22 | 104.49 | 103.03 | 103.78 | 103.03 | 49,900 |
Mar 20, 2024 | 99.82 | 104.14 | 99.81 | 103.12 | 102.38 | 55,500 |
Mar 19, 2024 | 99.15 | 100.62 | 99.15 | 100.17 | 99.45 | 60,300 |
Mar 18, 2024 | 100.59 | 100.71 | 99.27 | 99.43 | 98.71 | 55,900 |
Mar 15, 2024 | 99.21 | 101.40 | 99.21 | 100.32 | 99.60 | 228,200 |
Mar 14, 2024 | 101.56 | 101.56 | 99.13 | 99.67 | 98.95 | 58,200 |
Mar 13, 2024 | 102.00 | 103.18 | 101.25 | 101.56 | 100.83 | 46,600 |
Mar 12, 2024 | 103.12 | 103.87 | 101.96 | 102.03 | 101.30 | 62,200 |
Mar 11, 2024 | 104.52 | 105.33 | 103.39 | 103.39 | 102.65 | 32,400 |
Mar 8, 2024 | 105.32 | 105.32 | 103.84 | 104.62 | 103.87 | 40,700 |
Mar 7, 2024 | 105.89 | 105.89 | 104.14 | 104.14 | 103.39 | 43,400 |
Mar 6, 2024 | 105.30 | 106.19 | 103.00 | 104.66 | 103.91 | 59,000 |
Mar 5, 2024 | 102.12 | 105.57 | 102.12 | 104.75 | 104.00 | 63,300 |
Mar 4, 2024 | 101.32 | 103.17 | 101.30 | 101.85 | 101.12 | 54,700 |
Mar 1, 2024 | 99.95 | 100.45 | 98.88 | 100.31 | 99.59 | 60,800 |
Feb 29, 2024 | 101.00 | 101.36 | 99.53 | 100.48 | 99.76 | 87,300 |
Feb 28, 2024 | 100.29 | 100.62 | 99.44 | 99.52 | 98.80 | 52,100 |
Feb 27, 2024 | 100.66 | 101.45 | 99.83 | 101.04 | 100.31 | 52,500 |
Feb 26, 2024 | 101.17 | 102.33 | 100.33 | 100.55 | 99.83 | 57,700 |
Feb 23, 2024 | 100.12 | 102.96 | 100.12 | 101.40 | 100.67 | 46,900 |
Feb 22, 2024 | 100.34 | 100.61 | 99.20 | 100.41 | 99.69 | 50,400 |
Feb 21, 2024 | 101.21 | 101.56 | 100.29 | 100.84 | 100.11 | 51,000 |
Feb 20, 2024 | 101.65 | 103.29 | 101.45 | 101.87 | 101.14 | 42,000 |
Feb 16, 2024 | 103.25 | 103.94 | 102.43 | 102.70 | 101.96 | 46,400 |
Feb 15, 2024 | 101.10 | 104.86 | 100.92 | 104.08 | 103.33 | 50,000 |
Feb 14, 2024 | 101.00 | 101.28 | 99.45 | 100.87 | 100.14 | 56,800 |
Feb 13, 2024 | 101.36 | 102.43 | 98.73 | 100.02 | 99.30 | 93,100 |
Feb 12, 2024 | 101.47 | 104.91 | 101.47 | 104.00 | 103.25 | 63,400 |
Feb 9, 2024 | 100.09 | 101.97 | 99.32 | 101.84 | 101.11 | 73,400 |
Feb 8, 2024 | 98.79 | 99.96 | 98.35 | 99.60 | 98.88 | 43,100 |
Feb 7, 2024 | 99.37 | 100.26 | 97.50 | 99.28 | 98.57 | 56,900 |
Feb 6, 2024 | 100.46 | 101.00 | 98.83 | 99.43 | 98.71 | 59,100 |
Feb 5, 2024 | 100.95 | 101.38 | 99.64 | 100.43 | 99.71 | 75,600 |
Feb 2, 2024 | 100.67 | 102.64 | 100.67 | 101.56 | 100.83 | 94,000 |
Feb 1, 2024 | 103.15 | 103.82 | 99.26 | 102.21 | 101.47 | 80,000 |
Jan 31, 2024 | 106.81 | 107.02 | 102.10 | 102.21 | 101.47 | 89,200 |
Jan 30, 2024 | 107.06 | 107.79 | 106.70 | 107.71 | 106.94 | 34,300 |
Jan 29, 2024 | 106.95 | 107.33 | 105.91 | 107.10 | 106.33 | 63,700 |
Jan 26, 2024 | 106.12 | 106.93 | 105.67 | 106.51 | 105.74 | 40,600 |
Jan 25, 2024 | 106.85 | 106.92 | 103.70 | 105.22 | 104.46 | 67,200 |
Jan 24, 2024 | 109.18 | 109.18 | 104.51 | 104.73 | 103.98 | 78,100 |
Jan 23, 2024 | 107.93 | 108.69 | 105.49 | 106.57 | 105.80 | 93,300 |
Jan 22, 2024 | 105.28 | 107.61 | 105.10 | 107.50 | 106.73 | 65,600 |
Jan 19, 2024 | 103.99 | 104.78 | 102.54 | 104.60 | 103.85 | 50,800 |
Jan 18, 2024 | 102.74 | 103.34 | 101.03 | 103.26 | 102.52 | 79,300 |
Jan 17, 2024 | 101.29 | 103.18 | 101.29 | 102.27 | 101.53 | 58,500 |
Jan 16, 2024 | 102.44 | 103.17 | 101.69 | 102.58 | 101.84 | 65,800 |
Jan 12, 2024 | 105.00 | 105.03 | 102.09 | 103.57 | 102.82 | 69,100 |
Jan 11, 2024 | 0.72 Dividend | |||||
Jan 11, 2024 | 105.42 | 105.70 | 102.67 | 104.12 | 103.37 | 70,900 |
Jan 10, 2024 | 106.18 | 106.74 | 105.18 | 106.41 | 104.93 | 49,700 |
Jan 9, 2024 | 106.62 | 106.91 | 105.85 | 106.47 | 104.99 | 36,700 |
Jan 8, 2024 | 106.67 | 107.87 | 106.20 | 107.80 | 106.31 | 51,700 |
Jan 5, 2024 | 107.68 | 109.01 | 106.48 | 106.59 | 105.11 | 68,900 |
Jan 4, 2024 | 108.77 | 109.61 | 108.04 | 108.41 | 106.91 | 51,500 |
Jan 3, 2024 | 111.08 | 111.75 | 107.54 | 108.22 | 106.72 | 89,500 |
Jan 2, 2024 | 109.70 | 111.86 | 109.40 | 111.40 | 109.86 | 92,400 |
Dec 29, 2023 | 113.50 | 113.50 | 109.84 | 110.26 | 108.73 | 97,600 |
Dec 28, 2023 | 115.42 | 115.61 | 113.35 | 113.49 | 111.92 | 48,100 |
Dec 27, 2023 | 114.42 | 115.89 | 114.12 | 115.77 | 114.16 | 81,800 |
Dec 26, 2023 | 113.61 | 114.98 | 112.33 | 114.42 | 112.83 | 59,500 |
Dec 22, 2023 | 112.76 | 113.55 | 112.35 | 113.19 | 111.62 | 67,300 |
Dec 21, 2023 | 111.22 | 111.98 | 110.56 | 111.77 | 110.22 | 58,500 |
Dec 20, 2023 | 110.89 | 113.60 | 110.27 | 110.63 | 109.10 | 140,700 |
Dec 19, 2023 | 109.28 | 111.10 | 108.50 | 110.56 | 109.03 | 75,200 |
Dec 18, 2023 | 108.90 | 109.21 | 108.07 | 108.92 | 107.41 | 63,300 |
Dec 15, 2023 | 109.93 | 109.93 | 107.89 | 108.12 | 106.62 | 259,100 |
Dec 14, 2023 | 108.28 | 110.03 | 107.40 | 108.95 | 107.44 | 118,800 |
Dec 13, 2023 | 103.35 | 106.50 | 102.56 | 106.43 | 104.95 | 90,200 |
Dec 12, 2023 | 102.60 | 103.23 | 102.28 | 102.85 | 101.42 | 34,800 |
Dec 11, 2023 | 102.12 | 103.13 | 101.02 | 102.53 | 101.11 | 61,000 |
Dec 8, 2023 | 101.16 | 102.41 | 100.88 | 101.59 | 100.18 | 44,200 |
Dec 7, 2023 | 100.06 | 101.28 | 99.30 | 101.28 | 99.88 | 37,100 |
Dec 6, 2023 | 101.00 | 102.52 | 99.82 | 99.89 | 98.51 | 52,500 |
Dec 5, 2023 | 100.93 | 101.55 | 99.85 | 100.24 | 98.85 | 34,500 |
Dec 4, 2023 | 99.13 | 101.52 | 98.93 | 100.97 | 99.57 | 88,400 |
Dec 1, 2023 | 96.46 | 99.99 | 96.01 | 99.76 | 98.38 | 63,600 |
Nov 30, 2023 | 96.61 | 96.88 | 96.02 | 96.27 | 94.94 | 45,600 |
Nov 29, 2023 | 96.26 | 97.10 | 95.67 | 96.02 | 94.69 | 47,400 |
Nov 28, 2023 | 97.55 | 97.55 | 95.39 | 95.70 | 94.37 | 41,600 |
Nov 27, 2023 | 97.21 | 97.50 | 96.35 | 97.42 | 96.07 | 31,100 |
Nov 24, 2023 | 97.45 | 98.03 | 96.86 | 97.44 | 96.09 | 13,600 |
Nov 22, 2023 | 97.67 | 98.05 | 96.91 | 97.43 | 96.08 | 29,300 |
Nov 21, 2023 | 97.90 | 98.95 | 96.53 | 96.75 | 95.41 | 46,500 |
Nov 20, 2023 | 98.45 | 98.77 | 97.87 | 98.33 | 96.97 | 40,200 |
Nov 17, 2023 | 98.37 | 99.10 | 97.84 | 98.80 | 97.43 | 69,400 |
Nov 16, 2023 | 97.87 | 98.50 | 96.71 | 97.56 | 96.21 | 37,400 |
Nov 15, 2023 | 98.72 | 99.73 | 97.45 | 98.20 | 96.84 | 68,800 |
Nov 14, 2023 | 97.44 | 99.59 | 97.44 | 98.59 | 97.22 | 80,700 |
Nov 13, 2023 | 93.28 | 95.33 | 93.02 | 94.99 | 93.67 | 54,300 |
Nov 10, 2023 | 93.82 | 94.24 | 93.21 | 93.75 | 92.45 | 36,800 |
Nov 9, 2023 | 93.87 | 94.41 | 92.76 | 93.34 | 92.05 | 56,100 |
Nov 8, 2023 | 94.74 | 95.04 | 93.88 | 93.88 | 92.58 | 26,700 |
Nov 7, 2023 | 96.44 | 96.58 | 95.31 | 95.91 | 94.58 | 33,300 |
Nov 6, 2023 | 96.94 | 96.96 | 95.83 | 96.26 | 94.93 | 51,800 |
Nov 3, 2023 | 96.73 | 98.09 | 96.50 | 96.91 | 95.57 | 65,900 |
Nov 2, 2023 | 92.49 | 95.15 | 92.49 | 94.93 | 93.61 | 53,800 |
Nov 1, 2023 | 90.64 | 92.00 | 89.95 | 91.90 | 90.63 | 57,700 |
Oct 31, 2023 | 92.79 | 92.95 | 90.37 | 90.78 | 89.52 | 87,200 |
Oct 30, 2023 | 92.61 | 93.08 | 92.26 | 92.55 | 91.27 | 47,900 |
Oct 27, 2023 | 92.22 | 92.48 | 90.73 | 91.96 | 90.68 | 48,800 |
Oct 26, 2023 | 90.09 | 92.73 | 90.09 | 92.66 | 91.38 | 66,300 |
Oct 25, 2023 | 87.40 | 90.08 | 86.97 | 89.62 | 88.38 | 90,700 |
Oct 24, 2023 | 88.94 | 88.94 | 86.56 | 87.43 | 86.22 | 54,300 |
Oct 23, 2023 | 88.21 | 90.02 | 88.00 | 88.65 | 87.42 | 68,200 |
Oct 20, 2023 | 90.97 | 90.97 | 88.57 | 88.90 | 87.67 | 106,800 |
Oct 19, 2023 | 91.12 | 91.88 | 90.27 | 90.47 | 89.22 | 51,900 |
Oct 18, 2023 | 91.95 | 91.95 | 90.50 | 90.80 | 89.54 | 36,600 |
Oct 17, 2023 | 91.01 | 93.21 | 91.01 | 92.63 | 91.35 | 52,600 |
Oct 16, 2023 | 91.14 | 91.71 | 90.74 | 91.31 | 90.04 | 46,400 |
Oct 13, 2023 | 92.23 | 92.27 | 89.99 | 90.30 | 89.05 | 41,800 |
Oct 12, 2023 | 0.72 Dividend | |||||
Oct 12, 2023 | 91.74 | 91.86 | 90.80 | 91.66 | 90.39 | 42,700 |
Oct 11, 2023 | 92.66 | 92.88 | 91.79 | 92.45 | 90.46 | 29,300 |
Oct 10, 2023 | 92.61 | 93.08 | 92.19 | 92.39 | 90.40 | 38,500 |
Oct 9, 2023 | 91.28 | 92.56 | 91.28 | 92.23 | 90.25 | 39,100 |
Oct 6, 2023 | 92.22 | 92.98 | 91.49 | 91.81 | 89.84 | 79,400 |
Oct 5, 2023 | 92.13 | 93.03 | 91.76 | 92.83 | 90.83 | 86,600 |
Oct 4, 2023 | 90.37 | 91.69 | 89.67 | 91.09 | 89.13 | 77,200 |
Oct 3, 2023 | 90.30 | 90.68 | 89.70 | 90.13 | 88.19 | 77,500 |
Oct 2, 2023 | 90.24 | 90.80 | 89.75 | 90.45 | 88.51 | 77,500 |
Sep 29, 2023 | 90.83 | 91.42 | 89.85 | 90.35 | 88.41 | 77,100 |
Sep 28, 2023 | 89.01 | 91.38 | 89.01 | 90.62 | 88.67 | 81,700 |
Sep 27, 2023 | 87.95 | 89.14 | 87.45 | 89.00 | 87.09 | 71,300 |
Sep 26, 2023 | 87.87 | 88.84 | 87.49 | 87.73 | 85.84 | 80,300 |
Sep 25, 2023 | 87.92 | 88.41 | 87.71 | 88.23 | 86.33 | 34,400 |
Sep 22, 2023 | 87.62 | 88.53 | 87.41 | 87.51 | 85.63 | 49,800 |
Sep 21, 2023 | 87.40 | 88.88 | 86.88 | 87.81 | 85.92 | 76,500 |
Sep 20, 2023 | 89.44 | 89.54 | 88.07 | 88.07 | 86.18 | 44,500 |
Sep 19, 2023 | 88.97 | 89.80 | 87.83 | 89.30 | 87.38 | 62,500 |
Sep 18, 2023 | 90.58 | 90.58 | 88.57 | 88.80 | 86.89 | 68,300 |
Sep 15, 2023 | 91.82 | 92.03 | 89.75 | 90.27 | 88.33 | 352,400 |
Sep 14, 2023 | 91.09 | 91.83 | 91.09 | 91.64 | 89.67 | 59,400 |
Sep 13, 2023 | 91.56 | 91.56 | 90.27 | 90.63 | 88.68 | 62,100 |
Sep 12, 2023 | 89.91 | 91.24 | 89.91 | 91.08 | 89.12 | 58,200 |
Sep 11, 2023 | 90.91 | 91.15 | 89.56 | 89.89 | 87.96 | 39,500 |
Sep 8, 2023 | 90.79 | 91.24 | 89.21 | 90.58 | 88.63 | 44,500 |
Sep 7, 2023 | 90.70 | 91.57 | 90.25 | 90.52 | 88.57 | 60,200 |
Sep 6, 2023 | 92.90 | 93.55 | 90.55 | 90.71 | 88.76 | 47,200 |
Sep 5, 2023 | 92.16 | 92.99 | 90.01 | 92.64 | 90.65 | 73,600 |
Sep 1, 2023 | 91.85 | 93.17 | 91.85 | 92.71 | 90.72 | 50,000 |
Aug 31, 2023 | 90.33 | 91.49 | 90.33 | 91.36 | 89.40 | 61,600 |
Aug 30, 2023 | 91.68 | 91.68 | 90.12 | 90.30 | 88.36 | 37,500 |
Aug 29, 2023 | 91.94 | 92.25 | 91.61 | 91.77 | 89.80 | 30,800 |
Aug 28, 2023 | 91.22 | 92.43 | 91.22 | 92.06 | 90.08 | 37,000 |
Aug 25, 2023 | 91.69 | 91.69 | 90.18 | 91.05 | 89.09 | 26,700 |
Aug 24, 2023 | 90.08 | 92.06 | 90.02 | 91.42 | 89.46 | 49,400 |
Aug 23, 2023 | 90.38 | 91.00 | 90.14 | 90.47 | 88.53 | 37,700 |
Aug 22, 2023 | 91.98 | 92.39 | 90.07 | 90.38 | 88.44 | 50,200 |
Aug 21, 2023 | 92.51 | 92.77 | 91.34 | 91.95 | 89.97 | 39,400 |
Aug 18, 2023 | 91.45 | 92.90 | 91.45 | 92.47 | 90.48 | 58,500 |
Aug 17, 2023 | 92.27 | 92.88 | 91.96 | 91.96 | 89.98 | 31,900 |
Aug 16, 2023 | 92.23 | 92.67 | 91.60 | 92.17 | 90.19 | 38,500 |
Aug 15, 2023 | 93.96 | 93.96 | 91.91 | 92.10 | 90.12 | 51,200 |
Aug 14, 2023 | 95.56 | 95.56 | 94.47 | 94.61 | 92.58 | 38,600 |
Aug 11, 2023 | 96.51 | 96.51 | 95.96 | 96.11 | 94.04 | 30,100 |
Aug 10, 2023 | 97.69 | 97.94 | 95.79 | 95.91 | 93.85 | 34,000 |
Aug 9, 2023 | 97.84 | 97.84 | 96.79 | 97.22 | 95.13 | 31,900 |
Aug 8, 2023 | 97.46 | 98.45 | 96.33 | 98.17 | 96.06 | 34,000 |
Aug 7, 2023 | 97.40 | 98.79 | 97.40 | 98.56 | 96.44 | 39,700 |
Aug 4, 2023 | 97.55 | 98.26 | 97.16 | 97.32 | 95.23 | 65,000 |
Aug 3, 2023 | 98.00 | 98.90 | 97.38 | 97.60 | 95.50 | 61,600 |
Aug 2, 2023 | 97.66 | 99.00 | 97.65 | 98.34 | 96.23 | 42,200 |
Aug 1, 2023 | 98.71 | 99.04 | 97.60 | 98.80 | 96.68 | 54,000 |
Jul 31, 2023 | 99.70 | 100.54 | 98.01 | 98.91 | 96.78 | 130,800 |
Jul 28, 2023 | 99.50 | 100.71 | 98.74 | 99.49 | 97.35 | 90,600 |
Jul 27, 2023 | 99.72 | 99.72 | 98.47 | 99.09 | 96.96 | 92,000 |
Jul 26, 2023 | 97.62 | 100.00 | 97.62 | 98.95 | 96.82 | 147,200 |
Jul 25, 2023 | 97.32 | 98.00 | 96.45 | 96.72 | 94.64 | 83,600 |
Jul 24, 2023 | 94.80 | 97.31 | 94.53 | 97.17 | 95.08 | 49,700 |
Jul 21, 2023 | 97.00 | 98.99 | 94.95 | 95.37 | 93.32 | 84,400 |
Jul 20, 2023 | 96.94 | 97.00 | 95.04 | 96.77 | 94.69 | 67,400 |
Jul 19, 2023 | 95.82 | 97.00 | 94.29 | 96.85 | 94.77 | 89,700 |
Jul 18, 2023 | 93.07 | 95.32 | 93.07 | 95.15 | 93.11 | 81,400 |
Jul 17, 2023 | 92.22 | 94.27 | 92.22 | 93.08 | 91.08 | 93,800 |
Jul 14, 2023 | 92.90 | 92.90 | 91.55 | 92.58 | 90.59 | 53,400 |
Jul 13, 2023 | 0.65 Dividend | |||||
Jul 13, 2023 | 91.56 | 92.44 | 90.90 | 92.42 | 90.43 | 58,000 |
Jul 12, 2023 | 92.14 | 92.81 | 91.32 | 91.61 | 89.01 | 60,200 |
Jul 11, 2023 | 90.07 | 90.63 | 89.72 | 90.55 | 87.98 | 40,200 |
Jul 10, 2023 | 89.80 | 91.47 | 88.83 | 90.18 | 87.62 | 37,800 |
Jul 7, 2023 | 90.08 | 90.96 | 89.71 | 89.93 | 87.37 | 47,600 |
Jul 6, 2023 | 89.53 | 90.37 | 88.17 | 90.33 | 87.76 | 64,500 |
Jul 5, 2023 | 91.29 | 91.65 | 89.41 | 90.00 | 87.44 | 56,200 |
Jul 3, 2023 | 89.62 | 92.17 | 89.62 | 91.88 | 89.27 | 33,100 |
Jun 30, 2023 | 92.74 | 92.74 | 89.63 | 89.99 | 87.43 | 58,900 |
Jun 29, 2023 | 92.59 | 93.60 | 92.16 | 92.31 | 89.69 | 35,800 |
Jun 28, 2023 | 91.77 | 92.69 | 91.33 | 92.27 | 89.65 | 39,900 |
Jun 27, 2023 | 91.09 | 93.57 | 90.90 | 92.41 | 89.78 | 30,000 |
Jun 26, 2023 | 90.45 | 92.47 | 90.45 | 91.18 | 88.59 | 52,600 |
Jun 23, 2023 | 91.06 | 91.85 | 89.11 | 90.28 | 87.71 | 256,600 |
Jun 22, 2023 | 94.04 | 94.69 | 91.50 | 91.98 | 89.36 | 55,300 |
Jun 21, 2023 | 95.79 | 96.67 | 94.12 | 94.34 | 91.66 | 55,800 |
Jun 20, 2023 | 97.81 | 97.81 | 95.73 | 95.96 | 93.23 | 65,100 |
Jun 16, 2023 | 98.50 | 98.50 | 96.53 | 97.92 | 95.14 | 182,700 |
Jun 15, 2023 | 96.29 | 98.20 | 95.92 | 97.35 | 94.58 | 82,400 |
Jun 14, 2023 | 97.72 | 98.31 | 95.39 | 96.18 | 93.45 | 67,700 |
Jun 13, 2023 | 95.90 | 99.21 | 95.90 | 97.70 | 94.92 | 88,900 |
Jun 12, 2023 | 96.53 | 97.68 | 95.87 | 96.29 | 93.55 | 51,000 |
Jun 9, 2023 | 96.42 | 97.31 | 95.19 | 96.30 | 93.56 | 40,600 |
Jun 8, 2023 | 97.84 | 97.84 | 95.01 | 96.62 | 93.87 | 42,200 |
Jun 7, 2023 | 95.48 | 99.00 | 95.04 | 97.87 | 95.09 | 81,000 |
Jun 6, 2023 | 90.12 | 95.45 | 90.12 | 94.79 | 92.09 | 61,400 |
Jun 5, 2023 | 92.13 | 92.60 | 89.22 | 90.27 | 87.70 | 51,300 |
Jun 2, 2023 | 88.50 | 93.58 | 87.39 | 93.07 | 90.42 | 78,200 |
Jun 1, 2023 | 86.80 | 88.85 | 86.53 | 87.91 | 85.41 | 64,100 |
May 31, 2023 | 89.13 | 89.13 | 85.41 | 86.19 | 83.74 | 69,300 |
May 30, 2023 | 89.58 | 89.85 | 88.03 | 89.55 | 87.00 | 48,700 |
May 26, 2023 | 88.21 | 90.15 | 87.57 | 89.94 | 87.38 | 33,900 |
May 25, 2023 | 88.22 | 88.56 | 87.17 | 88.43 | 85.92 | 29,700 |
May 24, 2023 | 89.71 | 89.71 | 87.48 | 88.60 | 86.08 | 40,100 |
May 23, 2023 | 89.64 | 91.89 | 89.45 | 90.05 | 87.49 | 54,300 |
May 22, 2023 | 88.99 | 90.64 | 87.82 | 89.94 | 87.38 | 36,900 |
May 19, 2023 | 91.39 | 91.39 | 87.42 | 88.30 | 85.79 | 59,900 |
May 18, 2023 | 89.51 | 91.34 | 88.21 | 90.42 | 87.85 | 81,000 |
May 17, 2023 | 87.14 | 90.83 | 87.14 | 90.29 | 87.72 | 98,500 |
May 16, 2023 | 86.73 | 87.00 | 85.13 | 86.15 | 83.70 | 44,300 |
May 15, 2023 | 84.08 | 86.46 | 84.03 | 86.30 | 83.85 | 65,300 |
May 12, 2023 | 83.57 | 84.32 | 82.53 | 84.23 | 81.83 | 93,100 |
May 11, 2023 | 85.08 | 86.97 | 83.08 | 83.57 | 81.19 | 101,400 |
May 10, 2023 | 87.19 | 87.19 | 84.66 | 85.82 | 83.38 | 115,100 |
May 9, 2023 | 87.47 | 87.59 | 85.61 | 86.64 | 84.18 | 84,200 |
May 8, 2023 | 92.12 | 92.12 | 87.54 | 87.70 | 85.21 | 74,500 |
May 5, 2023 | 91.11 | 92.26 | 85.00 | 91.37 | 88.77 | 107,100 |
May 4, 2023 | 88.59 | 90.39 | 87.39 | 89.72 | 87.17 | 108,400 |
May 3, 2023 | 90.10 | 93.00 | 89.40 | 89.79 | 87.24 | 100,600 |
May 2, 2023 | 91.43 | 91.83 | 88.32 | 89.80 | 87.25 | 123,700 |
May 1, 2023 | 91.64 | 92.97 | 91.23 | 91.68 | 89.07 | 72,700 |
Apr 28, 2023 | 90.26 | 92.65 | 90.26 | 91.19 | 88.60 | 120,400 |
Apr 27, 2023 | 88.45 | 90.33 | 87.32 | 90.14 | 87.58 | 75,500 |
Apr 26, 2023 | 88.65 | 89.93 | 86.84 | 88.06 | 85.56 | 148,900 |
Related Tickers
CATC Cambridge Bancorp
63.41
-2.02%
CPF Central Pacific Financial Corp.
20.76
+4.06%
PEBO Peoples Bancorp Inc.
30.20
+0.53%
WSBC WesBanco, Inc.
27.76
-1.84%
AUBN Auburn National Bancorporation, Inc.
17.00
-0.06%
UNB Union Bankshares, Inc.
28.10
+2.55%
SYBT Stock Yards Bancorp, Inc.
46.18
-4.01%
CZWI Citizens Community Bancorp, Inc.
10.48
-2.51%
UBSI United Bankshares, Inc.
33.36
-4.03%
FFIC Flushing Financial Corporation
11.38
-2.57%