Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
118.92
-0.07 (-0.06%)
Nov 4, 2025, 4:00 PM EST - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025118.71119.20117.36118.92--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, 2025119.05123.73119.05123.28122.392.83%79,702
Oct 13, 2025119.66120.26118.50119.89119.031.20%57,256
Oct 10, 2025121.40122.54118.39118.47117.61-2.42%86,632
Oct 9, 2025121.83122.30120.61121.40120.53-0.65%54,484
Oct 8, 2025122.91123.20122.05122.19121.31-0.34%79,169
Oct 7, 2025123.29124.60122.38122.61121.73-0.78%84,691
Oct 6, 2025123.63124.85122.35123.58122.690.68%87,539
Oct 3, 2025121.74123.92121.74122.74121.860.80%88,629
Oct 2, 2025122.17122.62121.30121.77120.89-0.61%63,977
Oct 1, 2025123.03124.25121.51122.51121.63-1.10%78,235
Sep 30, 2025124.40124.71122.79123.87122.98-0.23%76,863
Sep 29, 2025126.25126.80123.58124.15123.26-1.88%105,830
Sep 26, 2025125.00127.09124.30126.53125.621.20%117,382
Sep 25, 2025123.20125.19122.80125.03124.121.48%74,549
Sep 24, 2025123.85125.31122.45123.20122.31-0.52%69,084
Sep 23, 2025124.51126.54123.35123.84122.95-0.19%73,328
Sep 22, 2025124.55125.15123.29124.08123.18-0.80%62,495
Sep 19, 2025127.08127.79124.57125.08124.18-1.71%237,260
Sep 18, 2025124.45127.47124.28127.26126.342.51%75,685
Sep 17, 2025124.42126.91123.64124.15123.260.28%55,803
Sep 16, 2025124.71124.71122.22123.80122.91-1.13%76,844
Sep 15, 2025126.68126.98124.95125.21124.31-0.71%47,848
Sep 12, 2025126.85126.85125.16126.10125.19-0.37%87,618
Sep 11, 2025126.22126.82123.18126.57125.660.19%115,716
Sep 10, 2025126.84127.49126.17126.33125.42-0.64%56,812
Sep 9, 2025128.71129.30126.66127.14126.22-1.58%72,234
Sep 8, 2025128.99129.38127.51129.18128.250.42%92,726
Sep 5, 2025130.35131.73128.07128.64127.71-1.16%108,816
Sep 4, 2025128.96130.34127.76130.15129.211.32%63,841
Sep 3, 2025127.26128.53127.12128.46127.530.41%104,944
Sep 2, 2025127.77128.60126.73127.93127.01-0.43%76,996
Aug 29, 2025130.00130.00128.08128.48127.55-0.97%72,259
Aug 28, 2025130.31130.45127.23129.74128.81-0.12%81,703
Aug 27, 2025128.98131.07128.88129.89128.950.20%84,715
Aug 26, 2025128.50130.20127.50129.63128.700.69%104,867