City Holding Company - Price History
Monthly price history for CHCO (City Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $100.98 | $100.98 |
| March 2024 | $104.22 | $104.22 |
| February 2024 | $100.48 | $100.48 |
| January 2024 | $102.21 | $102.21 |
| December 2023 | $109.52 | $110.26 |
| November 2023 | $95.62 | $96.27 |
| October 2023 | $90.17 | $90.78 |
| September 2023 | $89.05 | $90.35 |
| August 2023 | $90.04 | $91.36 |
| July 2023 | $97.49 | $98.91 |
| June 2023 | $88.06 | $89.99 |
| May 2023 | $84.35 | $86.19 |
| April 2023 | $89.24 | $91.19 |
| March 2023 | $88.30 | $90.88 |
| February 2023 | $95.41 | $98.20 |
| January 2023 | $92.10 | $94.79 |
| December 2022 | $89.81 | $93.09 |
| November 2022 | $98.32 | $101.92 |
| October 2022 | $97.29 | $100.85 |
| September 2022 | $84.95 | $88.69 |
| August 2022 | $81.42 | $85.01 |
| July 2022 | $83.13 | $86.79 |
| June 2022 | $75.93 | $79.88 |
| May 2022 | $78.04 | $82.09 |
| April 2022 | $73.56 | $77.38 |
| March 2022 | $74.21 | $78.70 |
| February 2022 | $75.12 | $79.67 |
| January 2022 | $75.63 | $80.21 |
| December 2021 | $76.57 | $81.79 |
| November 2021 | $73.46 | $78.46 |
| October 2021 | $74.50 | $79.58 |
| September 2021 | $72.39 | $77.91 |
| August 2021 | $72.38 | $77.90 |
| July 2021 | $70.30 | $75.66 |
| June 2021 | $69.36 | $75.24 |
| May 2021 | $73.95 | $80.22 |
| April 2021 | $71.35 | $77.40 |
| March 2021 | $74.85 | $81.78 |
| February 2021 | $68.84 | $75.21 |
| January 2021 | $63.20 | $69.05 |
| December 2020 | $63.14 | $69.55 |
| November 2020 | $59.63 | $65.69 |
| October 2020 | $54.86 | $60.43 |
| September 2020 | $51.80 | $57.61 |
| August 2020 | $57.52 | $63.98 |
| July 2020 | $56.16 | $62.46 |
| June 2020 | $58.06 | $65.17 |
| May 2020 | $56.04 | $62.90 |
| April 2020 | $60.22 | $67.59 |
| March 2020 | $58.77 | $66.53 |
| February 2020 | $61.76 | $69.92 |
| January 2020 | $66.85 | $75.68 |
| December 2019 | $71.89 | $81.95 |
| November 2019 | $69.72 | $79.48 |
| October 2019 | $69.60 | $79.34 |
| September 2019 | $66.38 | $76.25 |
| August 2019 | $64.73 | $74.35 |
| July 2019 | $67.42 | $77.45 |
| June 2019 | $65.93 | $76.26 |
| May 2019 | $63.15 | $73.05 |
| April 2019 | $68.62 | $79.38 |
| March 2019 | $65.42 | $76.19 |
| February 2019 | $68.81 | $80.14 |
| January 2019 | $61.55 | $71.68 |
| December 2018 | $57.59 | $67.59 |
| November 2018 | $65.38 | $76.73 |
| October 2018 | $62.86 | $73.78 |
| September 2018 | $64.97 | $76.80 |
| August 2018 | $68.59 | $81.08 |
| July 2018 | $68.08 | $80.48 |
| June 2018 | $63.27 | $75.23 |
| May 2018 | $62.48 | $74.29 |
| April 2018 | $60.20 | $71.58 |
| March 2018 | $57.28 | $68.56 |
| February 2018 | $56.29 | $67.37 |
| January 2018 | $57.48 | $68.80 |
| December 2017 | $55.99 | $67.47 |
| November 2017 | $59.10 | $71.22 |
| October 2017 | $58.50 | $70.49 |
| September 2017 | $59.32 | $71.91 |
| August 2017 | $52.24 | $63.33 |
| July 2017 | $54.14 | $65.63 |
| June 2017 | $53.98 | $65.87 |
| May 2017 | $51.70 | $63.09 |
| April 2017 | $58.25 | $71.09 |
| March 2017 | $52.47 | $64.48 |
| February 2017 | $53.30 | $65.50 |
| January 2017 | $52.96 | $65.09 |
| December 2016 | $54.65 | $67.60 |
| November 2016 | $49.70 | $61.48 |
| October 2016 | $42.26 | $52.27 |
| September 2016 | $40.31 | $50.29 |
| August 2016 | $40.55 | $50.59 |
| July 2016 | $37.43 | $46.70 |
| June 2016 | $36.11 | $45.47 |
| May 2016 | $39.04 | $49.16 |
| April 2016 | $39 | $49.12 |
| March 2016 | $37.60 | $47.78 |
| February 2016 | $34.68 | $44.07 |
| January 2016 | $34.98 | $44.46 |
| December 2015 | $35.56 | $45.64 |
| November 2015 | $38.90 | $49.92 |
| October 2015 | $37.27 | $47.83 |
| September 2015 | $38.09 | $49.30 |
| August 2015 | $36.79 | $47.62 |
| July 2015 | $37.25 | $48.22 |
| June 2015 | $37.73 | $49.25 |
| May 2015 | $34.60 | $45.16 |
| April 2015 | $35.22 | $45.97 |
| March 2015 | $35.71 | $47.03 |
| February 2015 | $35.04 | $46.15 |
| January 2015 | $32.14 | $42.33 |
| December 2014 | $35 | $46.53 |
| November 2014 | $32.90 | $43.73 |
| October 2014 | $33.85 | $44.99 |
| September 2014 | $31.39 | $42.13 |
| August 2014 | $31.83 | $42.72 |
| July 2014 | $31.04 | $41.65 |
| June 2014 | $33.32 | $45.12 |
| May 2014 | $31.91 | $43.21 |
| April 2014 | $31.75 | $42.99 |
| March 2014 | $32.82 | $44.86 |
| February 2014 | $32.40 | $44.28 |
| January 2014 | $32.64 | $44.62 |
| December 2013 | $33.63 | $46.33 |
| November 2013 | $35.72 | $49.21 |
| October 2013 | $33.02 | $45.50 |
| September 2013 | $31.11 | $43.24 |
| August 2013 | $29.39 | $40.85 |
| July 2013 | $31.84 | $44.26 |
| June 2013 | $27.78 | $38.95 |
| May 2013 | $28.26 | $39.62 |
| April 2013 | $27.23 | $38.18 |
| March 2013 | $28.10 | $39.79 |
| February 2013 | $26.78 | $37.92 |
| January 2013 | $26.69 | $37.79 |
| December 2012 | $24.38 | $34.85 |
| November 2012 | $23.50 | $33.60 |
| October 2012 | $24.57 | $35.12 |
| September 2012 | $24.82 | $35.84 |
| August 2012 | $23.63 | $34.12 |
| July 2012 | $22.89 | $33.05 |
| June 2012 | $23.10 | $33.69 |
| May 2012 | $22.06 | $32.18 |
| April 2012 | $22.86 | $33.35 |
| March 2012 | $23.57 | $34.74 |
| February 2012 | $23.25 | $34.27 |
| January 2012 | $24.10 | $35.53 |
| December 2011 | $22.76 | $33.89 |
| November 2011 | $21.87 | $32.56 |
| October 2011 | $22.07 | $32.86 |
| September 2011 | $17.91 | $26.99 |
| August 2011 | $20.16 | $30.37 |
| July 2011 | $20.76 | $31.27 |
| June 2011 | $21.70 | $33.03 |
| May 2011 | $21.20 | $32.27 |
| April 2011 | $22.40 | $34.10 |
| March 2011 | $23 | $35.36 |
| February 2011 | $22.28 | $34.25 |
| January 2011 | $22.64 | $34.80 |
| December 2010 | $23.34 | $36.23 |
| November 2010 | $20.66 | $32.07 |
| October 2010 | $20.42 | $31.70 |
| September 2010 | $19.55 | $30.67 |
| August 2010 | $18.20 | $28.55 |
| July 2010 | $18.77 | $29.45 |
| June 2010 | $17.56 | $27.88 |
| May 2010 | $20.21 | $32.09 |
| April 2010 | $22.07 | $35.04 |
| March 2010 | $21.39 | $34.29 |
| February 2010 | $20.02 | $32.09 |
| January 2010 | $19.61 | $31.43 |
| December 2009 | $19.93 | $32.31 |
| November 2009 | $20.12 | $32.62 |
| October 2009 | $18.86 | $30.57 |
| September 2009 | $18.19 | $29.81 |
| August 2009 | $19.42 | $31.84 |
| July 2009 | $19.66 | $32.22 |
| June 2009 | $18.30 | $30.36 |
| May 2009 | $19.13 | $31.74 |
| April 2009 | $17.78 | $29.49 |
| March 2009 | $16.27 | $27.29 |
| February 2009 | $15.63 | $26.22 |
| January 2009 | $15.33 | $25.71 |
| December 2008 | $20.50 | $34.78 |
| November 2008 | $20.87 | $35.42 |
| October 2008 | $24.66 | $41.84 |
| September 2008 | $24.66 | $42.25 |
| August 2008 | $24.40 | $41.81 |
| July 2008 | $25.96 | $44.48 |
| June 2008 | $23.58 | $40.77 |
| May 2008 | $24.89 | $43.02 |
| April 2008 | $24.05 | $41.58 |
| March 2008 | $22.88 | $39.90 |
| February 2008 | $21.36 | $37.24 |
| January 2008 | $22.03 | $38.42 |
| December 2007 | $19.23 | $33.84 |
| November 2007 | $20.45 | $35.98 |
| October 2007 | $21.49 | $37.81 |
| September 2007 | $20.53 | $36.41 |
| August 2007 | $20.85 | $36.98 |
| July 2007 | $18.52 | $32.85 |
| June 2007 | $21.43 | $38.33 |
| May 2007 | $21.31 | $38.11 |
| April 2007 | $21.23 | $37.97 |
| March 2007 | $22.44 | $40.45 |
| February 2007 | $21.82 | $39.34 |
| January 2007 | $22.24 | $40.10 |
| December 2006 | $22.52 | $40.89 |
| November 2006 | $21.75 | $39.49 |
| October 2006 | $21.59 | $39.20 |
| September 2006 | $21.81 | $39.87 |
| August 2006 | $21.54 | $39.38 |
| July 2006 | $21.20 | $38.75 |
| June 2006 | $19.62 | $36.14 |
| May 2006 | $19.63 | $36.16 |
| April 2006 | $19.64 | $36.18 |
| March 2006 | $19.82 | $36.79 |
| February 2006 | $19.61 | $36.41 |
| January 2006 | $20.07 | $37.26 |
| December 2005 | $19.23 | $35.95 |
| November 2005 | $19.52 | $36.48 |
| October 2005 | $19.60 | $36.64 |
| September 2005 | $18.97 | $35.73 |
| August 2005 | $19.50 | $36.72 |
| July 2005 | $20.36 | $38.35 |
| June 2005 | $19.27 | $36.52 |
| May 2005 | $17.82 | $33.78 |
| April 2005 | $16.97 | $32.16 |
| March 2005 | $15.45 | $29.54 |
| February 2005 | $16.28 | $31.13 |
| January 2005 | $17.22 | $32.92 |
| December 2004 | $18.83 | $36.24 |
| November 2004 | $19.19 | $36.92 |
| October 2004 | $18.01 | $34.65 |
| September 2004 | $16.98 | $32.89 |
| August 2004 | $16.17 | $31.33 |
| July 2004 | $15.73 | $30.47 |
| June 2004 | $16.18 | $31.58 |
| May 2004 | $15.38 | $30.02 |
| April 2004 | $15.68 | $30.59 |
| March 2004 | $17.61 | $34.59 |
| February 2004 | $17.25 | $33.87 |
| January 2004 | $17.61 | $34.58 |
| December 2003 | $17.75 | $35.06 |
| November 2003 | $17.85 | $35.25 |
| October 2003 | $17.12 | $33.82 |
| September 2003 | $16.70 | $33.17 |
| August 2003 | $17.25 | $34.25 |
| July 2003 | $16.36 | $32.49 |
| June 2003 | $14.64 | $29.26 |
| May 2003 | $14.26 | $28.50 |
| April 2003 | $14.31 | $28.61 |
| March 2003 | $13.59 | $27.37 |
| February 2003 | $13.93 | $28.05 |
| January 2003 | $13.66 | $27.50 |
| December 2002 | $13.96 | $28.26 |
| November 2002 | $14.81 | $29.99 |
| October 2002 | $13.88 | $28.11 |
| September 2002 | $12.63 | $25.74 |
| August 2002 | $12.83 | $26.15 |
| July 2002 | $12.21 | $24.90 |
| June 2002 | $11.41 | $23.41 |
| May 2002 | $9.04 | $18.55 |
| April 2002 | $9.36 | $19.21 |
| March 2002 | $7.48 | $15.35 |
| February 2002 | $7.68 | $15.75 |
| January 2002 | $6.82 | $14 |
| December 2001 | $5.87 | $12.04 |
| November 2001 | $5.60 | $11.50 |
| October 2001 | $4.68 | $9.60 |
| September 2001 | $4.87 | $10 |
| August 2001 | $5.65 | $11.60 |
| July 2001 | $5.48 | $11.25 |
| June 2001 | $6.37 | $13.06 |
| May 2001 | $4.75 | $9.75 |
| April 2001 | $4.14 | $8.50 |
| March 2001 | $4.36 | $8.94 |
| February 2001 | $4.45 | $9.12 |
| January 2001 | $2.80 | $5.75 |
| December 2000 | $2.80 | $5.75 |
| November 2000 | $2.98 | $6.12 |
| October 2000 | $2.83 | $5.88 |
| September 2000 | $3.46 | $7.19 |
| August 2000 | $3.64 | $7.56 |
| July 2000 | $3.39 | $7.12 |
| June 2000 | $2.80 | $5.88 |
| May 2000 | $4.76 | $10 |
| April 2000 | $6.26 | $13.25 |
| March 2000 | $5.67 | $12 |
| February 2000 | $5.81 | $12.50 |
| January 2000 | $5.99 | $12.88 |
| December 1999 | $6.51 | $14 |
| November 1999 | $7.85 | $16.88 |
| October 1999 | $7.30 | $15.88 |
| September 1999 | $8.85 | $19.25 |
| August 1999 | $10.58 | $23 |
| July 1999 | $12.34 | $27.06 |
| June 1999 | $13.22 | $29 |
| May 1999 | $12.42 | $27.25 |
| April 1999 | $13.35 | $29.50 |
| March 1999 | $13.35 | $29.50 |
| February 1999 | $11.82 | $26.12 |
| January 1999 | $12.01 | $26.75 |
| December 1998 | $14.59 | $32.50 |
| November 1998 | $15.26 | $34 |
| October 1998 | $15.65 | $35.06 |
| September 1998 | $17.86 | $40 |
| August 1998 | $16.52 | $37 |
| July 1998 | $18.57 | $41.81 |
| June 1998 | $20.65 | $46.50 |
| May 1998 | $19.54 | $44 |
| April 1998 | $21 | $47.50 |
| March 1998 | $20.95 | $47.38 |
| February 1998 | $19.12 | $43.25 |
| January 1998 | $21.96 | $49.88 |
| December 1997 | $18.49 | $42 |
| November 1997 | $18.05 | $41 |
| October 1997 | $17.97 | $41 |
| September 1997 | $17.48 | $39.88 |
| August 1997 | $17.10 | $39 |
| July 1997 | $14.29 | $32.75 |
| June 1997 | $15.05 | $34.50 |
| May 1997 | $13.09 | $30 |
| April 1997 | $13.56 | $31.25 |
| March 1997 | $14.21 | $32.75 |
| February 1997 | $14.42 | $33.25 |
| January 1997 | $13.05 | $30.25 |
| December 1996 | $10.95 | $25.38 |
| November 1996 | $9.71 | $22.50 |
| October 1996 | $9.31 | $21.75 |
| September 1996 | $9.25 | $23.75 |
| August 1996 | $8.86 | $22.75 |
| July 1996 | $8.40 | $21.75 |
| June 1996 | $8.89 | $23 |
| May 1996 | $8.89 | $23 |
| April 1996 | $9.78 | $25.50 |
| March 1996 | $9.30 | $24.25 |
| February 1996 | $9.11 | $23.75 |
| January 1996 | $9.43 | $24.75 |
| December 1995 | $9.52 | $25 |
| November 1995 | $8.70 | $23 |
| October 1995 | $8.70 | $23 |
| September 1995 | $8.59 | $25 |
| August 1995 | $9.28 | $27 |
| July 1995 | $9.31 | $27.25 |
| June 1995 | $9.05 | $26.50 |
| May 1995 | $8.88 | $26 |
| April 1995 | $9.26 | $27.25 |
| March 1995 | $9 | $26.50 |
| February 1995 | $10.02 | $29.50 |
| January 1995 | $9.63 | $28.50 |
| December 1994 | $9.80 | $29 |
| November 1994 | $8.90 | $29 |
| October 1994 | $10.38 | $34 |
| September 1994 | $10.69 | $35 |
| August 1994 | $9.47 | $31 |
| July 1994 | $9.42 | $31 |
| June 1994 | $10.49 | $34.50 |
| May 1994 | $9.42 | $31 |
| April 1994 | $7.86 | $26 |
| March 1994 | $8.16 | $27 |
| February 1994 | $8.76 | $29 |
| January 1994 | $9.62 | $32 |
| December 1993 | $9.92 | $33 |
| November 1993 | $9.16 | $30.50 |
| October 1993 | $8.86 | $29.62 |
| September 1993 | $10.02 | $33.50 |
| August 1993 | $8.82 | $29.50 |
| July 1993 | $8.26 | $27.75 |
| June 1993 | $7.89 | $26.50 |
| May 1993 | $7.44 | $25 |
| April 1993 | $7.17 | $24.25 |
| March 1993 | $6.95 | $23.50 |
| February 1993 | $6.95 | $23.50 |
| January 1993 | $6.68 | $22.75 |
| December 1992 | $6.17 | $21 |
| November 1992 | $5.29 | $18 |
| October 1992 | $5.61 | $19.25 |
| September 1992 | $5.32 | $18.25 |
| August 1992 | $5.17 | $17.75 |
| July 1992 | $5.13 | $17.73 |
| June 1992 | $5.26 | $18.18 |
| May 1992 | $5.13 | $17.73 |
| April 1992 | $5.18 | $18.07 |
| March 1992 | $4.89 | $17.05 |
| February 1992 | $4.40 | $15.46 |
| January 1992 | $4.40 | $15.46 |
| December 1991 | $4.20 | $14.77 |
| November 1991 | $4.14 | $14.54 |
| October 1991 | $4.10 | $14.54 |
| September 1991 | $4.16 | $14.77 |
| August 1991 | $3.91 | $13.86 |
| July 1991 | $3.49 | $12.50 |
| June 1991 | $3.42 | $12.27 |
| May 1991 | $3.62 | $12.95 |
| April 1991 | $3.52 | $12.73 |
| March 1991 | $3.64 | $13.18 |
| February 1991 | $3.52 | $12.84 |
| January 1991 | $3.61 | $13.18 |
| December 1990 | $3.61 | $13.18 |
| November 1990 | $3.73 | $13.64 |
| October 1990 | $3.70 | $13.64 |
| September 1990 | $3.70 | $13.64 |
| August 1990 | $3.67 | $13.64 |
| July 1990 | $3.79 | $14.09 |
| June 1990 | $3.55 | $13.18 |
| May 1990 | $3.49 | $13.07 |
| April 1990 | $4.25 | $15.91 |
| March 1990 | $3.28 | $12.27 |
| February 1990 | $3.46 | $12.95 |
| January 1990 | $3.50 | $13.18 |
| December 1989 | $3.62 | $13.64 |
| November 1989 | $3.59 | $13.64 |
| October 1989 | $3.62 | $13.75 |
| September 1989 | $3.59 | $13.64 |
| August 1989 | $3.77 | $14.32 |
| July 1989 | $4.16 | $15.91 |
| June 1989 | $3.86 | $14.77 |
| May 1989 | $4.01 | $15.46 |
| April 1989 | $3.54 | $13.64 |
| March 1989 | $4.25 | $16.36 |
| February 1989 | $4.13 | $15.91 |
| January 1989 | $4.46 | $17.27 |
| December 1988 | $4.92 | $28.64 |
| November 1988 | $4.83 | $28.07 |
| October 1988 | $4.98 | $29.09 |
| September 1988 | $5.29 | $30.91 |
| August 1988 | $4.80 | $28.18 |
| July 1988 | $5.26 | $30.91 |
| June 1988 | $4.95 | $29.09 |
| May 1988 | $4.78 | $28.18 |
| April 1988 | $4.78 | $28.18 |
| March 1988 | $5.08 | $30 |
| February 1988 | $4.52 | $26.82 |
| January 1988 | $4.45 | $26.36 |
| December 1987 | $5.06 | $30 |
| November 1987 | $5.15 | $30.91 |
| October 1987 | $4.70 | $28.18 |
| September 1987 | $4.65 | $41.82 |
| August 1987 | $4.24 | $38.18 |
| July 1987 | $3.54 | $10.35 |
| June 1987 | $3.45 | $31.36 |
CHCO
List: Contenders
Price: $103.01
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.78%
Payout Ratio: 37.58%
Payout Ratio Range:
Dividend Per Share: 2.86 USD
Earnings Per Share: 7.61 USD
P/E Ratio: 13.09
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 77900
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 4.45%
DGR5: 7.30%
DGR10: 6.58%
DGR20: 7.48%