Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
122.75
+2.08 (1.72%)
At close: Nov 25, 2025, 4:00 PM EST
122.64
-0.11 (-0.09%)
After-hours: Nov 25, 2025, 4:20 PM EST

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025121.41123.63121.41123.25-2.14%45,392
Nov 24, 2025121.62122.46119.34120.67120.67-1.18%96,201
Nov 21, 2025119.11123.02119.04122.11122.112.73%105,336
Nov 20, 2025120.07121.13118.87118.87118.87-0.04%68,924
Nov 19, 2025117.83119.46117.66118.92118.920.53%77,068
Nov 18, 2025117.13119.27116.22118.29118.290.76%173,104
Nov 17, 2025120.78120.94117.30117.40117.40-2.65%125,826
Nov 14, 2025120.40122.04119.15120.59120.59-0.08%114,867
Nov 13, 2025120.55122.29119.95120.69120.69-0.10%100,096
Nov 12, 2025122.88123.67120.76120.81120.81-1.31%134,714
Nov 11, 2025121.01122.95120.42122.41122.411.48%50,505
Nov 10, 2025120.79121.45119.08120.63120.630.28%77,707
Nov 7, 2025119.56120.79118.80120.29120.290.86%95,626
Nov 6, 2025119.62120.43119.10119.26119.26-0.70%71,065
Nov 5, 2025118.94120.65118.80120.10120.100.99%69,095
Nov 4, 2025118.71119.20117.36118.92118.92-0.06%91,203
Nov 3, 2025117.29119.31116.04118.99118.990.94%64,462
Oct 31, 2025117.59118.83116.30117.88117.88-0.81%80,099
Oct 30, 2025117.82120.00117.82118.84118.840.41%66,871
Oct 29, 2025119.43121.50117.50118.35118.35-1.25%80,626
Oct 28, 2025119.98120.93118.26119.85119.85-0.22%74,064
Oct 27, 2025122.07122.47119.90120.11120.11-1.43%56,673
Oct 24, 2025122.91124.00121.59121.85121.85-0.48%75,085
Oct 23, 2025122.92123.46122.15122.44122.44-0.02%55,473
Oct 22, 2025121.14124.87120.45122.47122.471.75%110,370
Oct 21, 2025120.96121.06120.19120.36120.36-0.90%54,194
Oct 20, 2025119.75121.45119.46121.45121.451.70%49,897
Oct 17, 2025117.85120.22117.19119.42119.422.03%83,783
Oct 16, 2025119.38119.61116.00117.04117.04-2.32%139,378
Oct 15, 2025122.57123.18119.46119.82119.82-2.81%71,939
Oct 14, 2025119.05123.73119.05123.28122.412.83%79,702
Oct 13, 2025119.66120.26118.50119.89119.041.20%57,256
Oct 10, 2025121.40122.54118.39118.47117.63-2.42%86,632
Oct 9, 2025121.83122.30120.61121.40120.54-0.65%54,484
Oct 8, 2025122.91123.20122.05122.19121.33-0.34%79,169
Oct 7, 2025123.29124.60122.38122.61121.74-0.78%84,691
Oct 6, 2025123.63124.85122.35123.58122.710.68%87,539
Oct 3, 2025121.74123.92121.74122.74121.870.80%88,629
Oct 2, 2025122.17122.62121.30121.77120.91-0.61%63,977
Oct 1, 2025123.03124.25121.51122.51121.65-1.10%78,235
Sep 30, 2025124.40124.71122.79123.87123.00-0.23%76,863
Sep 29, 2025126.25126.80123.58124.15123.27-1.88%105,830
Sep 26, 2025125.00127.09124.30126.53125.641.20%117,382
Sep 25, 2025123.20125.19122.80125.03124.141.48%74,549
Sep 24, 2025123.85125.31122.45123.20122.33-0.52%69,084
Sep 23, 2025124.51126.54123.35123.84122.97-0.19%73,328
Sep 22, 2025124.55125.15123.29124.08123.20-0.80%62,495
Sep 19, 2025127.08127.79124.57125.08124.20-1.71%237,260
Sep 18, 2025124.45127.47124.28127.26126.362.51%75,685
Sep 17, 2025124.42126.91123.64124.15123.270.28%55,803