Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
117.14
+1.93 (1.68%)
Apr 23, 2025, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2025117.82119.48115.51117.14117.141.68%63,207
Apr 22, 2025113.60115.79112.88115.21115.212.60%74,446
Apr 21, 2025113.21113.21111.99112.29112.29-1.27%65,695
Apr 17, 2025112.86114.26111.30113.74113.740.57%68,988
Apr 16, 2025112.68113.38111.99113.10113.100.64%73,058
Apr 15, 2025110.63112.74110.63112.38112.380.94%51,502
Apr 14, 2025109.86111.69108.93111.33110.551.61%67,257
Apr 11, 2025108.10110.42102.22109.57108.810.59%111,421
Apr 10, 2025112.16112.16108.06108.93108.17-4.18%120,693
Apr 9, 2025108.91117.03108.91113.68112.892.94%224,605
Apr 8, 2025112.45113.27109.44110.43109.660.26%91,066
Apr 7, 2025106.65113.79106.65110.14109.37-2.04%154,766
Apr 4, 2025106.70113.08106.38112.43111.65-0.20%149,217
Apr 3, 2025114.12115.01112.65112.66111.87-4.54%133,921
Apr 2, 2025116.53118.20116.20118.02117.200.49%74,884
Apr 1, 2025116.56119.25115.47117.44116.62-0.03%46,933
Mar 31, 2025116.87118.11116.25117.47116.65-0.03%63,374
Mar 28, 2025118.93120.00116.92117.50116.68-1.86%43,726
Mar 27, 2025120.03120.41119.16119.73118.89-0.40%52,899
Mar 26, 2025119.62121.00119.36120.21119.371.02%43,152
Mar 25, 2025119.82120.19118.89119.00118.17-0.71%53,273
Mar 24, 2025119.71120.07117.78119.85119.011.46%84,291
Mar 21, 2025117.75119.09116.84118.12117.300.44%276,787
Mar 20, 2025117.26119.50116.92117.60116.78-0.66%70,823
Mar 19, 2025118.07119.55117.87118.38117.550.03%77,965
Mar 18, 2025116.90119.23116.67118.34117.510.62%99,106
Mar 17, 2025118.08118.44117.05117.61116.79-0.29%81,642
Mar 14, 2025115.46118.29115.15117.95117.132.50%54,963
Mar 13, 2025114.84116.81114.84115.07114.270.52%73,585
Mar 12, 2025114.78115.59113.95114.48113.68-0.05%62,660
Mar 11, 2025115.19117.02113.98114.54113.74-0.06%141,583
Mar 10, 2025115.71117.40114.06114.61113.81-1.87%71,625
Mar 7, 2025115.94116.95114.82116.80115.990.97%57,850
Mar 6, 2025113.53115.68113.23115.68114.870.74%67,679
Mar 5, 2025116.77117.58114.10114.83114.03-1.53%57,100
Mar 4, 2025119.04119.04116.37116.62115.81-2.34%43,461
Mar 3, 2025118.84120.68118.13119.41118.580.35%63,823
Feb 28, 2025118.14119.39117.40118.99118.161.17%64,851
Feb 27, 2025116.94118.07116.94117.61116.790.29%38,151
Feb 26, 2025117.40117.96116.06117.27116.45-0.51%46,617
Feb 25, 2025117.63119.23117.61117.87117.050.63%44,658
Feb 24, 2025117.71118.56116.89117.13116.31-0.05%46,778
Feb 21, 2025119.37119.37117.18117.19116.37-0.91%49,771
Feb 20, 2025118.78119.90117.04118.27117.44-0.90%46,851
Feb 19, 2025118.96120.19118.22119.35118.52-0.56%41,265
Feb 18, 2025117.60120.40116.15120.02119.180.81%44,384
Feb 14, 2025120.05120.99118.73119.05118.22-0.37%39,635
Feb 13, 2025120.20122.62117.74119.49118.661.12%38,697
Feb 12, 2025118.81119.26118.09118.17117.35-1.84%47,653
Feb 11, 2025118.27120.43117.82120.39119.551.62%40,140