City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
119.68
+0.74 (0.62%)
Jan 17, 2025, 4:00 PM EST - Market closed
City Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 120.01 | 120.24 | 118.42 | 119.68 | 119.68 | 0.62% | 84,578 |
| Jan 16, 2025 | 118.96 | 119.39 | 117.92 | 118.94 | 118.94 | -0.44% | 61,085 |
| Jan 15, 2025 | 121.34 | 121.80 | 118.52 | 119.47 | 119.47 | 0.91% | 46,120 |
| Jan 14, 2025 | 116.64 | 118.64 | 116.64 | 118.39 | 117.61 | 2.10% | 62,087 |
| Jan 13, 2025 | 113.51 | 116.09 | 113.25 | 115.96 | 115.20 | 1.20% | 81,441 |
| Jan 10, 2025 | 115.42 | 115.42 | 112.50 | 114.58 | 113.83 | -2.03% | 87,034 |
| Jan 8, 2025 | 115.85 | 117.75 | 115.50 | 116.96 | 116.19 | 0.39% | 40,044 |
| Jan 7, 2025 | 117.69 | 118.95 | 115.60 | 116.51 | 115.75 | -1.01% | 59,003 |
| Jan 6, 2025 | 118.86 | 120.26 | 117.45 | 117.70 | 116.93 | -0.94% | 51,200 |
| Jan 3, 2025 | 117.33 | 118.82 | 115.09 | 118.82 | 118.04 | 1.26% | 121,878 |
| Jan 2, 2025 | 119.22 | 121.54 | 117.06 | 117.34 | 116.57 | -0.96% | 83,275 |
| Dec 31, 2024 | 121.61 | 121.61 | 117.99 | 118.48 | 117.70 | -1.79% | 69,661 |
| Dec 30, 2024 | 120.74 | 121.42 | 119.78 | 120.64 | 119.85 | -0.37% | 35,259 |
| Dec 27, 2024 | 121.27 | 121.30 | 118.92 | 121.09 | 120.30 | -0.83% | 49,148 |
| Dec 26, 2024 | 121.29 | 122.32 | 120.82 | 122.10 | 121.30 | 0.02% | 21,281 |
| Dec 24, 2024 | 121.67 | 122.07 | 120.63 | 122.07 | 121.27 | 0.84% | 16,981 |
| Dec 23, 2024 | 121.38 | 121.70 | 120.22 | 121.05 | 120.26 | -0.28% | 47,467 |
| Dec 20, 2024 | 118.58 | 122.43 | 118.58 | 121.39 | 120.59 | 0.91% | 269,624 |
| Dec 19, 2024 | 123.07 | 123.07 | 119.87 | 120.30 | 119.51 | -0.58% | 61,780 |
| Dec 18, 2024 | 127.67 | 128.60 | 120.47 | 121.00 | 120.21 | -5.05% | 77,710 |
| Dec 17, 2024 | 128.99 | 131.05 | 127.35 | 127.44 | 126.60 | -1.66% | 77,821 |
| Dec 16, 2024 | 128.87 | 129.64 | 127.36 | 129.59 | 128.74 | 0.57% | 54,069 |
| Dec 13, 2024 | 128.61 | 128.86 | 127.06 | 128.86 | 128.01 | -0.19% | 77,038 |
| Dec 12, 2024 | 129.74 | 130.27 | 127.51 | 129.10 | 128.25 | -0.49% | 73,879 |
| Dec 11, 2024 | 130.42 | 131.26 | 129.74 | 129.74 | 128.89 | 0.68% | 48,957 |
| Dec 10, 2024 | 127.54 | 130.27 | 126.13 | 128.87 | 128.02 | 1.19% | 80,335 |
| Dec 9, 2024 | 130.58 | 130.58 | 127.16 | 127.35 | 126.51 | -2.45% | 95,484 |
| Dec 6, 2024 | 131.74 | 132.46 | 129.67 | 130.55 | 129.69 | 0.09% | 27,590 |
| Dec 5, 2024 | 132.55 | 133.01 | 130.43 | 130.43 | 129.57 | -1.27% | 38,381 |
| Dec 4, 2024 | 130.21 | 132.46 | 130.21 | 132.11 | 131.24 | 1.47% | 32,638 |
| Dec 3, 2024 | 131.91 | 133.02 | 130.15 | 130.20 | 129.35 | -1.20% | 41,269 |
| Dec 2, 2024 | 131.91 | 132.90 | 129.54 | 131.78 | 130.91 | 0.35% | 64,701 |
| Nov 29, 2024 | 132.98 | 133.00 | 130.61 | 131.32 | 130.46 | -0.61% | 34,971 |
| Nov 27, 2024 | 133.12 | 133.74 | 131.61 | 132.12 | 131.25 | 0.16% | 39,534 |
| Nov 26, 2024 | 132.60 | 134.53 | 131.30 | 131.91 | 131.04 | -1.53% | 52,223 |
| Nov 25, 2024 | 133.72 | 137.28 | 133.72 | 133.96 | 133.08 | 1.65% | 79,496 |
| Nov 22, 2024 | 131.22 | 132.31 | 130.86 | 131.79 | 130.92 | 1.41% | 52,305 |
| Nov 21, 2024 | 128.92 | 131.62 | 128.92 | 129.96 | 129.11 | 1.21% | 43,333 |
| Nov 20, 2024 | 128.11 | 128.55 | 127.04 | 128.41 | 127.57 | -0.19% | 25,780 |
| Nov 19, 2024 | 126.94 | 128.65 | 126.31 | 128.65 | 127.81 | -0.12% | 40,717 |
| Nov 18, 2024 | 129.75 | 130.29 | 128.58 | 128.81 | 127.96 | -1.10% | 32,279 |
| Nov 15, 2024 | 131.58 | 131.58 | 128.45 | 130.24 | 129.38 | -0.42% | 54,521 |
| Nov 14, 2024 | 132.80 | 132.80 | 130.68 | 130.79 | 129.93 | -0.98% | 36,387 |
| Nov 13, 2024 | 135.14 | 136.00 | 131.99 | 132.09 | 131.22 | -1.16% | 58,635 |
| Nov 12, 2024 | 134.06 | 135.76 | 132.95 | 133.64 | 132.76 | -0.53% | 68,892 |
| Nov 11, 2024 | 132.65 | 136.51 | 132.65 | 134.35 | 133.47 | 2.74% | 61,559 |
| Nov 8, 2024 | 129.49 | 131.90 | 129.49 | 130.77 | 129.91 | 1.72% | 66,896 |
| Nov 7, 2024 | 133.47 | 133.47 | 128.50 | 128.56 | 127.72 | -3.70% | 78,226 |
| Nov 6, 2024 | 126.79 | 135.83 | 126.79 | 133.50 | 132.62 | 12.86% | 184,605 |
| Nov 5, 2024 | 115.68 | 118.67 | 115.68 | 118.29 | 117.51 | 2.66% | 41,736 |
| Nov 4, 2024 | 116.88 | 116.88 | 114.82 | 115.22 | 114.46 | -1.46% | 39,627 |
| Nov 1, 2024 | 116.85 | 118.33 | 116.29 | 116.93 | 116.16 | 0.28% | 43,343 |
| Oct 31, 2024 | 118.36 | 118.73 | 116.54 | 116.60 | 115.83 | -1.22% | 39,319 |
| Oct 30, 2024 | 117.30 | 120.40 | 117.30 | 118.04 | 117.27 | 0.28% | 29,319 |
| Oct 29, 2024 | 117.41 | 117.72 | 116.23 | 117.71 | 116.94 | -0.54% | 40,762 |
| Oct 28, 2024 | 116.05 | 119.07 | 116.05 | 118.35 | 117.57 | 2.67% | 30,881 |
| Oct 25, 2024 | 117.99 | 117.99 | 114.62 | 115.27 | 114.51 | -1.26% | 38,475 |
| Oct 24, 2024 | 115.08 | 117.48 | 114.32 | 116.74 | 115.97 | 0.23% | 93,912 |
| Oct 23, 2024 | 115.88 | 117.16 | 115.87 | 116.47 | 115.71 | -0.37% | 27,638 |
| Oct 22, 2024 | 115.92 | 117.24 | 115.68 | 116.90 | 116.13 | 1.21% | 25,512 |
| Oct 21, 2024 | 117.97 | 117.97 | 115.50 | 115.50 | 114.74 | -3.17% | 44,854 |
| Oct 18, 2024 | 120.98 | 121.28 | 118.86 | 119.28 | 118.50 | -1.39% | 43,258 |
| Oct 17, 2024 | 121.26 | 121.53 | 119.92 | 120.96 | 120.17 | -0.48% | 35,405 |
| Oct 16, 2024 | 121.00 | 122.51 | 120.99 | 121.54 | 120.74 | 1.54% | 42,668 |
| Oct 15, 2024 | 118.99 | 122.66 | 118.99 | 119.70 | 118.91 | 0.39% | 52,581 |
| Oct 14, 2024 | 118.31 | 120.00 | 117.41 | 119.24 | 117.68 | 0.62% | 35,408 |
| Oct 11, 2024 | 116.05 | 119.28 | 115.89 | 118.50 | 116.95 | 2.80% | 36,567 |
| Oct 10, 2024 | 114.32 | 115.44 | 113.77 | 115.27 | 113.76 | -0.09% | 46,287 |
| Oct 9, 2024 | 113.84 | 115.63 | 113.84 | 115.37 | 113.86 | 1.09% | 33,653 |
| Oct 8, 2024 | 114.97 | 115.33 | 113.90 | 114.13 | 112.64 | -0.17% | 40,596 |
| Oct 7, 2024 | 114.02 | 114.92 | 113.77 | 114.33 | 112.83 | -0.29% | 35,045 |
| Oct 4, 2024 | 115.42 | 115.55 | 114.66 | 114.66 | 113.16 | 1.14% | 32,960 |
| Oct 3, 2024 | 113.00 | 113.96 | 112.52 | 113.37 | 111.89 | -0.19% | 28,741 |
| Oct 2, 2024 | 113.73 | 115.27 | 113.33 | 113.59 | 112.10 | -0.82% | 34,637 |
| Oct 1, 2024 | 114.24 | 115.80 | 113.57 | 114.53 | 113.03 | -2.44% | 55,680 |
| Sep 30, 2024 | 116.07 | 118.56 | 116.02 | 117.39 | 115.85 | 0.59% | 53,145 |
| Sep 27, 2024 | 117.35 | 118.31 | 115.88 | 116.70 | 115.17 | 0.23% | 32,709 |
| Sep 26, 2024 | 116.73 | 117.22 | 115.40 | 116.43 | 114.91 | 1.16% | 52,468 |
| Sep 25, 2024 | 116.22 | 116.29 | 114.41 | 115.09 | 113.58 | -0.74% | 40,912 |
| Sep 24, 2024 | 118.58 | 118.58 | 115.87 | 115.95 | 114.43 | -2.26% | 55,011 |
| Sep 23, 2024 | 119.36 | 119.36 | 117.72 | 118.63 | 117.08 | -0.39% | 52,669 |
| Sep 20, 2024 | 121.44 | 121.55 | 118.83 | 119.09 | 117.53 | -2.66% | 260,808 |
| Sep 19, 2024 | 121.39 | 122.84 | 121.19 | 122.34 | 120.74 | 2.37% | 52,839 |
| Sep 18, 2024 | 118.83 | 123.08 | 117.80 | 119.51 | 117.95 | 0.28% | 55,376 |
| Sep 17, 2024 | 120.07 | 122.07 | 119.18 | 119.18 | 117.62 | 0.03% | 43,317 |
| Sep 16, 2024 | 118.05 | 119.73 | 117.22 | 119.15 | 117.59 | 0.97% | 38,173 |
| Sep 13, 2024 | 116.05 | 118.01 | 115.51 | 118.01 | 116.47 | 2.72% | 43,448 |
| Sep 12, 2024 | 114.72 | 115.25 | 113.94 | 114.89 | 113.39 | 0.75% | 42,268 |
| Sep 11, 2024 | 114.26 | 114.62 | 111.48 | 114.03 | 112.54 | -1.14% | 39,284 |
| Sep 10, 2024 | 115.60 | 115.76 | 113.34 | 115.35 | 113.84 | -0.06% | 57,674 |
| Sep 9, 2024 | 115.21 | 115.57 | 114.55 | 115.42 | 113.91 | 0.09% | 41,418 |
| Sep 6, 2024 | 116.98 | 116.98 | 115.01 | 115.32 | 113.81 | -1.44% | 38,681 |
| Sep 5, 2024 | 118.49 | 119.28 | 116.23 | 117.00 | 115.47 | -1.22% | 45,171 |
| Sep 4, 2024 | 118.65 | 119.90 | 117.71 | 118.45 | 116.90 | -0.73% | 40,151 |
| Sep 3, 2024 | 117.83 | 119.32 | 117.82 | 119.32 | 117.76 | 0.49% | 65,398 |
| Aug 30, 2024 | 117.62 | 119.59 | 117.04 | 118.74 | 117.19 | 0.82% | 47,565 |
| Aug 29, 2024 | 119.00 | 119.34 | 117.08 | 117.78 | 116.24 | -0.19% | 45,484 |
| Aug 28, 2024 | 116.33 | 118.86 | 116.33 | 118.00 | 116.46 | 0.87% | 33,432 |
| Aug 27, 2024 | 116.71 | 117.30 | 116.66 | 116.98 | 115.45 | -0.76% | 49,232 |
| Aug 26, 2024 | 120.84 | 120.87 | 117.87 | 117.87 | 116.33 | -1.07% | 45,614 |