Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
117.50
-2.23 (-1.86%)
Mar 28, 2025, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025118.93120.00116.92117.50117.50-1.86%43,726
Mar 27, 2025120.03120.41119.16119.73119.73-0.40%52,899
Mar 26, 2025119.62121.00119.36120.21120.211.02%43,152
Mar 25, 2025119.82120.19118.89119.00119.00-0.71%53,273
Mar 24, 2025119.71120.07117.78119.85119.851.46%84,291
Mar 21, 2025117.75119.09116.84118.12118.120.44%276,787
Mar 20, 2025117.26119.50116.92117.60117.60-0.66%70,823
Mar 19, 2025118.07119.55117.87118.38118.380.03%77,965
Mar 18, 2025116.90119.23116.67118.34118.340.62%99,106
Mar 17, 2025118.08118.44117.05117.61117.61-0.29%81,642
Mar 14, 2025115.46118.29115.15117.95117.952.50%54,963
Mar 13, 2025114.84116.81114.84115.07115.070.52%73,585
Mar 12, 2025114.78115.59113.95114.48114.48-0.05%62,660
Mar 11, 2025115.19117.02113.98114.54114.54-0.06%141,583
Mar 10, 2025115.71117.40114.06114.61114.61-1.87%71,625
Mar 7, 2025115.94116.95114.82116.80116.800.97%57,850
Mar 6, 2025113.53115.68113.23115.68115.680.74%67,679
Mar 5, 2025116.77117.58114.10114.83114.83-1.53%57,100
Mar 4, 2025119.04119.04116.37116.62116.62-2.34%43,461
Mar 3, 2025118.84120.68118.13119.41119.410.35%63,823
Feb 28, 2025118.14119.39117.40118.99118.991.17%64,851
Feb 27, 2025116.94118.07116.94117.61117.610.29%38,151
Feb 26, 2025117.40117.96116.06117.27117.27-0.51%46,617
Feb 25, 2025117.63119.23117.61117.87117.870.63%44,658
Feb 24, 2025117.71118.56116.89117.13117.13-0.05%46,778
Feb 21, 2025119.37119.37117.18117.19117.19-0.91%49,771
Feb 20, 2025118.78119.90117.04118.27118.27-0.90%46,851
Feb 19, 2025118.96120.19118.22119.35119.35-0.56%41,265
Feb 18, 2025117.60120.40116.15120.02120.020.81%44,384
Feb 14, 2025120.05120.99118.73119.05119.05-0.37%39,635
Feb 13, 2025120.20122.62117.74119.49119.491.12%38,697
Feb 12, 2025118.81119.26118.09118.17118.17-1.84%47,653
Feb 11, 2025118.27120.43117.82120.39120.391.62%40,140
Feb 10, 2025119.15119.28117.00118.47118.47-0.36%31,053
Feb 7, 2025120.12120.30117.91118.90118.90-1.17%57,142
Feb 6, 2025119.59120.86117.77120.31120.310.64%32,022
Feb 5, 2025119.50119.64118.44119.55119.550.34%32,718
Feb 4, 2025116.34119.14116.34119.14119.142.13%38,836
Feb 3, 2025116.08117.79114.95116.65116.65-1.25%62,220
Jan 31, 2025118.12119.16117.46118.13118.130.11%48,729
Jan 30, 2025118.89120.98117.38118.00118.00-0.25%37,459
Jan 29, 2025118.46119.97117.04118.29118.29-0.61%45,727
Jan 28, 2025119.68120.31118.65119.02119.02-1.13%47,308
Jan 27, 2025116.40121.16116.40120.38120.383.92%80,963
Jan 24, 2025117.74119.41114.74115.84115.84-2.48%68,790
Jan 23, 2025118.51119.92118.40118.79118.79-0.08%47,466
Jan 22, 2025119.45119.64117.30118.88118.88-0.97%61,347
Jan 21, 2025120.74121.78118.46120.04120.040.30%62,733
Jan 17, 2025120.01120.24118.42119.68119.680.62%84,578
Jan 16, 2025118.96119.39117.92118.94118.94-0.44%61,085