Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
117.19
-1.08 (-0.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025119.37119.37117.18117.19117.19-0.91%49,771
Feb 20, 2025118.78119.90117.04118.27118.27-0.90%46,851
Feb 19, 2025118.96120.19118.22119.35119.35-0.56%41,265
Feb 18, 2025117.60120.40116.15120.02120.020.81%44,384
Feb 14, 2025120.05120.99118.73119.05119.05-0.37%39,635
Feb 13, 2025120.20122.62117.74119.49119.491.12%38,697
Feb 12, 2025118.81119.26118.09118.17118.17-1.84%47,653
Feb 11, 2025118.27120.43117.82120.39120.391.62%40,140
Feb 10, 2025119.15119.28117.00118.47118.47-0.36%31,053
Feb 7, 2025120.12120.30117.91118.90118.90-1.17%57,142
Feb 6, 2025119.59120.86117.77120.31120.310.64%32,022
Feb 5, 2025119.50119.64118.44119.55119.550.34%32,718
Feb 4, 2025116.34119.14116.34119.14119.142.13%38,836
Feb 3, 2025116.08117.79114.95116.65116.65-1.25%62,220
Jan 31, 2025118.12119.16117.46118.13118.130.11%48,729
Jan 30, 2025118.89120.98117.38118.00118.00-0.25%37,459
Jan 29, 2025118.46119.97117.04118.29118.29-0.61%45,727
Jan 28, 2025119.68120.31118.65119.02119.02-1.13%47,308
Jan 27, 2025116.40121.16116.40120.38120.383.92%80,963
Jan 24, 2025117.74119.41114.74115.84115.84-2.48%68,790
Jan 23, 2025118.51119.92118.40118.79118.79-0.08%47,466
Jan 22, 2025119.45119.64117.30118.88118.88-0.97%61,347
Jan 21, 2025120.74121.78118.46120.04120.040.30%62,733
Jan 17, 2025120.01120.24118.42119.68119.680.62%84,578
Jan 16, 2025118.96119.39117.92118.94118.94-0.44%61,085
Jan 15, 2025121.34121.80118.52119.47119.470.91%46,120
Jan 14, 2025116.64118.64116.64118.39117.612.10%62,087
Jan 13, 2025113.51116.09113.25115.96115.201.20%81,441
Jan 10, 2025115.42115.42112.50114.58113.83-2.03%87,034
Jan 8, 2025115.85117.75115.50116.96116.190.39%40,044
Jan 7, 2025117.69118.95115.60116.51115.75-1.01%59,003
Jan 6, 2025118.86120.26117.45117.70116.93-0.94%51,200
Jan 3, 2025117.33118.82115.09118.82118.041.26%121,878
Jan 2, 2025119.22121.54117.06117.34116.57-0.96%83,275
Dec 31, 2024121.61121.61117.99118.48117.70-1.79%69,661
Dec 30, 2024120.74121.42119.78120.64119.85-0.37%35,259
Dec 27, 2024121.27121.30118.92121.09120.30-0.83%49,148
Dec 26, 2024121.29122.32120.82122.10121.300.02%21,281
Dec 24, 2024121.67122.07120.63122.07121.270.84%16,981
Dec 23, 2024121.38121.70120.22121.05120.26-0.28%47,467
Dec 20, 2024118.58122.43118.58121.39120.590.91%269,624
Dec 19, 2024123.07123.07119.87120.30119.51-0.58%61,780
Dec 18, 2024127.67128.60120.47121.00120.21-5.05%77,710
Dec 17, 2024128.99131.05127.35127.44126.60-1.66%77,821
Dec 16, 2024128.87129.64127.36129.59128.740.57%54,069
Dec 13, 2024128.61128.86127.06128.86128.01-0.19%77,038
Dec 12, 2024129.74130.27127.51129.10128.25-0.49%73,879
Dec 11, 2024130.42131.26129.74129.74128.890.68%48,957
Dec 10, 2024127.54130.27126.13128.87128.021.19%80,335
Dec 9, 2024130.58130.58127.16127.35126.51-2.45%95,484
Dec 6, 2024131.74132.46129.67130.55129.690.09%27,590
Dec 5, 2024132.55133.01130.43130.43129.57-1.27%38,381
Dec 4, 2024130.21132.46130.21132.11131.241.47%32,638
Dec 3, 2024131.91133.02130.15130.20129.35-1.20%41,269
Dec 2, 2024131.91132.90129.54131.78130.910.35%64,701
Nov 29, 2024132.98133.00130.61131.32130.46-0.61%34,971
Nov 27, 2024133.12133.74131.61132.12131.250.16%39,534
Nov 26, 2024132.60134.53131.30131.91131.04-1.53%52,223
Nov 25, 2024133.72137.28133.72133.96133.081.65%79,496
Nov 22, 2024131.22132.31130.86131.79130.921.41%52,305
Nov 21, 2024128.92131.62128.92129.96129.111.21%43,333
Nov 20, 2024128.11128.55127.04128.41127.57-0.19%25,780
Nov 19, 2024126.94128.65126.31128.65127.81-0.12%40,717
Nov 18, 2024129.75130.29128.58128.81127.96-1.10%32,279
Nov 15, 2024131.58131.58128.45130.24129.38-0.42%54,521
Nov 14, 2024132.80132.80130.68130.79129.93-0.98%36,387
Nov 13, 2024135.14136.00131.99132.09131.22-1.16%58,635
Nov 12, 2024134.06135.76132.95133.64132.76-0.53%68,892
Nov 11, 2024132.65136.51132.65134.35133.472.74%61,559
Nov 8, 2024129.49131.90129.49130.77129.911.72%66,896
Nov 7, 2024133.47133.47128.50128.56127.72-3.70%78,226
Nov 6, 2024126.79135.83126.79133.50132.6212.86%184,605
Nov 5, 2024115.68118.67115.68118.29117.512.66%41,736
Nov 4, 2024116.88116.88114.82115.22114.46-1.46%39,627
Nov 1, 2024116.85118.33116.29116.93116.160.28%43,343
Oct 31, 2024118.36118.73116.54116.60115.83-1.22%39,319
Oct 30, 2024117.30120.40117.30118.04117.270.28%29,319
Oct 29, 2024117.41117.72116.23117.71116.94-0.54%40,762
Oct 28, 2024116.05119.07116.05118.35117.572.67%30,881
Oct 25, 2024117.99117.99114.62115.27114.51-1.26%38,475
Oct 24, 2024115.08117.48114.32116.74115.970.23%93,912
Oct 23, 2024115.88117.16115.87116.47115.71-0.37%27,638
Oct 22, 2024115.92117.24115.68116.90116.131.21%25,512
Oct 21, 2024117.97117.97115.50115.50114.74-3.17%44,854
Oct 18, 2024120.98121.28118.86119.28118.50-1.39%43,258
Oct 17, 2024121.26121.53119.92120.96120.17-0.48%35,405
Oct 16, 2024121.00122.51120.99121.54120.741.54%42,668
Oct 15, 2024118.99122.66118.99119.70118.910.39%52,581
Oct 14, 2024118.31120.00117.41119.24117.680.62%35,408
Oct 11, 2024116.05119.28115.89118.50116.952.80%36,567
Oct 10, 2024114.32115.44113.77115.27113.76-0.09%46,287
Oct 9, 2024113.84115.63113.84115.37113.861.09%33,653
Oct 8, 2024114.97115.33113.90114.13112.64-0.17%40,596
Oct 7, 2024114.02114.92113.77114.33112.83-0.29%35,045
Oct 4, 2024115.42115.55114.66114.66113.161.14%32,960
Oct 3, 2024113.00113.96112.52113.37111.89-0.19%28,741
Oct 2, 2024113.73115.27113.33113.59112.10-0.82%34,637
Oct 1, 2024114.24115.80113.57114.53113.03-2.44%55,680
Sep 30, 2024116.07118.56116.02117.39115.850.59%53,145
Sep 27, 2024117.35118.31115.88116.70115.170.23%32,709