Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
126.75
+2.49 (2.00%)
At close: Jan 22, 2026, 4:00 PM EST
126.54
-0.22 (-0.17%)
After-hours: Jan 22, 2026, 4:10 PM EST

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026124.17127.04123.36126.68-1.95%21,276
Jan 21, 2026121.01124.50120.78124.26124.262.05%107,953
Jan 20, 2026121.92122.96121.68121.76121.76-1.23%44,697
Jan 16, 2026123.43124.20120.85123.28123.28-0.19%97,896
Jan 15, 2026121.75123.76121.75123.51123.510.47%67,580
Jan 14, 2026122.07122.97120.65122.93122.060.71%100,243
Jan 13, 2026121.33122.14120.50122.06121.200.54%74,964
Jan 12, 2026121.50121.69120.05121.41120.55-0.58%53,878
Jan 9, 2026123.51124.60121.93122.12121.26-1.31%84,943
Jan 8, 2026120.86124.29120.86123.74122.861.91%64,553
Jan 7, 2026121.21121.72120.34121.42120.56-0.08%64,264
Jan 6, 2026120.79121.92120.21121.52120.660.04%110,631
Jan 5, 2026119.49123.30119.28121.47120.611.32%80,095
Jan 2, 2026119.40121.39118.45119.89119.040.58%137,004
Dec 31, 2025122.29122.91118.43119.20118.36-2.35%193,597
Dec 30, 2025123.23123.23121.78122.07121.21-1.05%69,722
Dec 29, 2025123.95124.43122.58123.36122.49-0.38%83,117
Dec 26, 2025124.42124.42123.11123.83122.95-0.25%40,478
Dec 24, 2025123.88124.55123.35124.14123.26-0.01%90,500
Dec 23, 2025122.97124.46122.97124.15123.270.74%106,516
Dec 22, 2025124.97126.85122.98123.24122.37-1.54%71,276
Dec 19, 2025125.23125.92122.12125.17124.28-0.41%361,464
Dec 18, 2025127.44128.00123.42125.68124.79-0.81%95,040
Dec 17, 2025125.34127.16124.69126.71125.810.79%88,448
Dec 16, 2025126.66126.79123.76125.72124.83-0.29%121,421
Dec 15, 2025125.91126.65125.26126.09125.200.89%80,527
Dec 12, 2025125.82125.95124.15124.98124.10-0.15%85,237
Dec 11, 2025125.98127.35124.99125.17124.28-0.29%101,435
Dec 10, 2025122.45126.50122.38125.53124.642.12%141,295
Dec 9, 2025119.79124.21119.79122.93122.060.08%52,547
Dec 8, 2025122.23124.10122.05122.83121.960.49%96,936
Dec 5, 2025122.49122.57121.18122.23121.36-0.21%65,299
Dec 4, 2025122.14123.41121.82122.49121.62-0.24%48,199
Dec 3, 2025120.68123.75120.54122.78121.911.25%91,241
Dec 2, 2025122.42122.49121.25121.27120.41-0.43%62,976
Dec 1, 2025120.78121.97120.05121.79120.930.40%70,664
Nov 28, 2025122.12122.12120.80121.31120.45-0.53%45,513
Nov 26, 2025122.36124.00121.92121.96121.10-0.55%141,152
Nov 25, 2025121.41123.66121.41122.64121.771.63%83,152
Nov 24, 2025121.62122.46119.34120.67119.82-1.18%97,093
Nov 21, 2025119.11123.02119.04122.11121.252.73%105,336
Nov 20, 2025120.07121.13118.87118.87118.03-0.04%68,924
Nov 19, 2025117.83119.46117.66118.92118.080.53%77,068
Nov 18, 2025117.13119.27116.22118.29117.450.76%173,104
Nov 17, 2025120.78120.94117.30117.40116.57-2.65%125,826
Nov 14, 2025120.40122.04119.15120.59119.74-0.08%114,867
Nov 13, 2025120.55122.29119.95120.69119.84-0.10%100,096
Nov 12, 2025122.88123.67120.76120.81119.96-1.31%134,714
Nov 11, 2025121.01122.95120.42122.41121.541.48%50,505
Nov 10, 2025120.79121.45119.08120.63119.780.28%77,707