Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
131.01
-2.57 (-1.92%)
At close: Jul 24, 2025, 4:00 PM
130.00
-1.01 (-0.77%)
After-hours: Jul 24, 2025, 4:10 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025133.53133.53129.61130.00130.00-2.68%131,461
Jul 23, 2025129.97133.59129.20133.58133.583.74%117,032
Jul 22, 2025125.46131.06124.89128.77128.773.79%154,008
Jul 21, 2025125.05125.27123.94124.07124.07-0.73%95,665
Jul 18, 2025126.36126.36120.50124.98124.98-0.29%102,236
Jul 17, 2025123.81125.57122.93125.34125.341.33%90,029
Jul 16, 2025122.96123.95121.72123.70123.701.02%94,187
Jul 15, 2025125.01125.53122.45122.45122.45-2.76%278,162
Jul 14, 2025124.36126.80124.36125.92125.110.85%314,647
Jul 11, 2025125.30126.15124.00124.86124.06-0.73%320,396
Jul 10, 2025126.60127.57125.54125.78124.97-0.44%286,870
Jul 9, 2025127.74127.77125.49126.33125.52-0.90%254,971
Jul 8, 2025126.70128.66124.85127.48126.660.33%187,717
Jul 7, 2025128.55129.93126.01127.06126.25-1.41%141,760
Jul 3, 2025127.85129.45126.55128.88128.051.20%155,272
Jul 2, 2025126.22127.67124.31127.35126.531.01%140,546
Jul 1, 2025122.38127.15121.77126.08125.272.99%94,379
Jun 30, 2025123.71124.04122.36122.42121.64-0.67%115,454
Jun 27, 2025122.99123.60121.71123.25122.460.37%359,310
Jun 26, 2025120.32123.00120.30122.80122.012.38%92,941
Jun 25, 2025120.00120.71118.81119.94119.17-0.15%78,154
Jun 24, 2025120.22121.80120.10120.12119.350.46%159,035
Jun 23, 2025116.63119.68116.63119.58118.812.67%57,891
Jun 20, 2025116.34117.04115.89116.47115.720.33%138,813
Jun 18, 2025115.57117.12115.57116.09115.350.35%55,882
Jun 17, 2025114.78116.30114.78115.68114.940.09%74,905
Jun 16, 2025117.80118.83115.11115.58114.84-0.95%58,465
Jun 13, 2025117.26117.86115.83116.69115.94-1.65%83,153
Jun 12, 2025117.98118.68117.12118.65117.89-0.05%47,669
Jun 11, 2025119.81120.33118.48118.71117.95-0.69%63,939
Jun 10, 2025118.77120.17118.36119.53118.760.75%49,090
Jun 9, 2025118.06119.30116.67118.64117.880.63%54,304
Jun 6, 2025117.58117.90116.53117.90117.141.49%79,522
Jun 5, 2025116.67116.90115.76116.17115.43-0.54%103,065
Jun 4, 2025117.99117.99116.43116.80116.05-1.39%39,626
Jun 3, 2025117.05119.02116.60118.45117.690.86%35,700
Jun 2, 2025117.81117.81115.93117.44116.69-0.38%59,386
May 30, 2025118.53118.60117.71117.89117.13-1.16%61,346
May 29, 2025118.26120.02117.24119.27118.511.03%48,498
May 28, 2025119.43120.37118.01118.05117.29-1.53%32,033
May 27, 2025119.11121.11117.81119.89119.121.46%41,387
May 23, 2025117.15118.30116.27118.16117.40-0.55%48,063
May 22, 2025118.92119.81118.17118.81118.05-0.62%34,713
May 21, 2025121.18121.34119.06119.55118.78-2.17%51,937
May 20, 2025122.47122.82121.52122.20121.42-0.46%26,737
May 19, 2025120.78122.81120.78122.76121.97-0.03%30,096
May 16, 2025123.07123.18122.08122.80122.01-0.50%44,275
May 15, 2025122.34123.93121.65123.42122.631.80%55,407
May 14, 2025120.91122.11120.91121.24120.46-0.30%45,360
May 13, 2025122.68125.58121.42121.61120.830.10%41,641