Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
119.00
+0.05 (0.04%)
At close: Mar 24, 2026, 4:00 PM EDT
119.00
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:10 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 2026118.19120.95117.88119.00119.000.04%125,958
Mar 23, 2026119.03121.31118.50118.95118.951.68%148,427
Mar 20, 2026118.26118.73116.58116.99116.99-0.87%481,004
Mar 19, 2026116.29119.00115.82118.02118.021.20%186,650
Mar 18, 2026117.02117.38113.21116.62116.62-1.01%174,359
Mar 17, 2026118.85119.57116.90117.81117.81-0.40%192,630
Mar 16, 2026119.06120.31117.78118.28118.28-0.28%124,247
Mar 13, 2026118.54119.18117.14118.61118.610.51%131,416
Mar 12, 2026115.95118.44115.48118.01118.010.17%169,991
Mar 11, 2026117.82118.64117.01117.81117.81-0.47%110,784
Mar 10, 2026116.97119.45116.25118.37118.371.03%202,212
Mar 9, 2026116.35117.75113.52117.16117.16-0.70%148,654
Mar 6, 2026117.51118.36116.01117.99117.99-1.07%195,458
Mar 5, 2026120.24120.45119.04119.27119.27-1.75%78,659
Mar 4, 2026121.22122.27120.23121.40121.400.14%61,529
Mar 3, 2026119.35121.33118.56121.22121.220.21%51,476
Mar 2, 2026118.92122.26118.92120.96120.960.83%69,050
Feb 27, 2026121.62122.05118.92119.97119.97-2.56%129,723
Feb 26, 2026123.03124.58121.20123.12123.120.24%46,210
Feb 25, 2026121.29122.88120.50122.83122.831.27%56,013
Feb 24, 2026121.32122.82119.35121.29121.29-0.16%83,856
Feb 23, 2026125.09127.95119.97121.49121.49-2.78%113,547
Feb 20, 2026124.87125.75122.91124.96124.960.22%103,872
Feb 19, 2026124.04125.24123.00124.68124.68-0.07%100,057
Feb 18, 2026126.34127.12123.96124.77124.77-1.38%88,242
Feb 17, 2026127.27128.50123.92126.51126.51-0.11%102,203
Feb 13, 2026126.39127.70124.91126.65126.650.44%85,080
Feb 12, 2026127.03127.68124.32126.10126.10-0.09%101,886
Feb 11, 2026127.63128.78125.51126.21126.21-0.99%88,260
Feb 10, 2026127.43128.10126.50127.47127.47-0.20%58,134
Feb 9, 2026128.14128.66127.11127.72127.72-0.09%93,623
Feb 6, 2026128.41128.95127.41127.84127.840.32%75,893
Feb 5, 2026127.02129.03126.46127.43127.430.28%95,774
Feb 4, 2026126.40128.95126.40127.07127.071.23%75,147
Feb 3, 2026124.76126.11123.64125.53125.530.23%89,380
Feb 2, 2026123.28125.56122.26125.24125.241.75%85,730
Jan 30, 2026122.06123.75119.59123.09123.090.84%118,972
Jan 29, 2026121.20123.61120.83122.06122.061.38%152,024
Jan 28, 2026121.11121.83119.90120.40120.40-0.21%83,624
Jan 27, 2026121.42122.33120.14120.65120.65-0.60%38,983
Jan 26, 2026121.55122.87121.00121.38121.38-0.15%83,348
Jan 23, 2026126.16126.16121.47121.56121.56-3.93%69,633
Jan 22, 2026124.17127.14123.36126.54126.541.83%73,105
Jan 21, 2026121.01124.50120.78124.26124.262.05%107,954
Jan 20, 2026121.92122.96121.68121.76121.76-1.23%44,711
Jan 16, 2026123.43124.20120.85123.28123.28-0.19%98,431
Jan 15, 2026121.75123.76121.75123.51123.510.47%67,580
Jan 14, 2026122.07122.97120.65122.93122.060.71%100,243
Jan 13, 2026121.33122.14120.50122.06121.200.54%74,964
Jan 12, 2026121.50121.69120.05121.41120.55-0.58%53,878