기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
City Holding Company | CHCO | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
104.12 | 102.79 | 104.74 | 102.86 | 104.11 |
CHCO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 102.59 | 106.24 | 102.41 | 104.56 | 55,798 | 0.27 | 0.26% |
1개월 | 104.40 | 106.24 | 97.50 | 101.43 | 55,452 | -1.54 | -1.48% |
3개월 | 100.95 | 106.24 | 97.50 | 101.51 | 59,253 | 1.91 | 1.89% |
6개월 | 92.61 | 115.89 | 89.95 | 102.78 | 62,271 | 10.25 | 11.07% |
1년 | 91.64 | 115.89 | 83.08 | 97.25 | 64,207 | 11.22 | 12.24% |
3년 | 79.525 | 115.89 | 71.6113 | 88.76 | 66,619 | 23.34 | 29.34% |
5년 | 79.41 | 115.89 | 53.06 | 81.64 | 65,057 | 23.45 | 29.53% |
CHCO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 104.11 | -1.10 | -1.05% | 105.40 | 105.40 | 103.90 | 36,449 |
26 4월(4) 2024 | 105.21 | -0.93 | -0.88% | 106.14 | 106.14 | 103.85 | 63,591 |
25 4월(4) 2024 | 106.14 | 2.29 | 2.21% | 104.75 | 106.24 | 102.41 | 51,866 |
24 4월(4) 2024 | 103.85 | 0.31 | 0.30% | 103.40 | 104.3423 | 102.8801 | 72,888 |
23 4월(4) 2024 | 103.54 | 0.53 | 0.51% | 102.59 | 104.28 | 102.59 | 54,410 |
20 4월(4) 2024 | 103.01 | 3.03 | 3.03% | 99.71 | 103.08 | 99.49 | 68,393 |
19 4월(4) 2024 | 99.98 | 1.28 | 1.30% | 98.33 | 100.43 | 98.22 | 69,263 |
18 4월(4) 2024 | 98.70 | 0.35 | 0.36% | 98.28 | 99.64 | 98.28 | 58,391 |
17 4월(4) 2024 | 98.35 | -0.75 | -0.76% | 98.18 | 98.98 | 97.50 | 52,426 |
16 4월(4) 2024 | 99.10 | 0.32 | 0.32% | 99.00 | 99.70 | 97.88 | 61,891 |
13 4월(4) 2024 | 98.78 | -0.61 | -0.61% | 98.00 | 99.14 | 98.00 | 57,090 |
12 4월(4) 2024 | 99.39 | 0.84 | 0.85% | 98.77 | 99.62 | 98.00 | 51,832 |
11 4월(4) 2024 | 98.55 | -3.65 | -3.57% | 100.32 | 100.485 | 97.66 | 89,293 |
10 4월(4) 2024 | 102.20 | 0.25 | 0.25% | 102.49 | 103.265 | 101.3215 | 36,470 |
09 4월(4) 2024 | 101.95 | 0.44 | 0.43% | 101.57 | 102.56 | 101.4222 | 23,237 |
06 4월(4) 2024 | 101.51 | -0.11 | -0.11% | 101.17 | 102.13 | 100.71 | 47,398 |
05 4월(4) 2024 | 101.62 | 0.63 | 0.62% | 102.17 | 102.475 | 101.22 | 53,039 |
04 4월(4) 2024 | 100.99 | 0.01 | 0.01% | 100.24 | 101.49 | 100.02 | 40,839 |
03 4월(4) 2024 | 100.98 | -2.24 | -2.17% | 102.05 | 102.05 | 100.04 | 70,799 |
02 4월(4) 2024 | 103.22 | -1.00 | -0.96% | 104.40 | 104.40 | 102.05 | 52,491 |