Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
117.31
+1.14 (0.98%)
At close: Jun 6, 2025, 4:00 PM
117.90
+0.59 (0.50%)
After-hours: Jun 6, 2025, 4:00 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025117.58117.75116.53117.18-0.87%60,086
Jun 5, 2025116.67116.90115.76116.17116.17-0.54%103,065
Jun 4, 2025117.99117.99116.43116.80116.80-1.39%39,626
Jun 3, 2025117.05119.02116.60118.45118.450.86%35,700
Jun 2, 2025117.81117.81115.93117.44117.44-0.38%59,386
May 30, 2025118.53118.60117.71117.89117.89-1.16%61,346
May 29, 2025118.26120.02117.24119.27119.271.03%48,498
May 28, 2025119.43120.37118.01118.05118.05-1.53%32,033
May 27, 2025119.11121.11117.81119.89119.891.46%41,387
May 23, 2025117.15118.30116.27118.16118.16-0.55%48,063
May 22, 2025118.92119.81118.17118.81118.81-0.62%34,713
May 21, 2025121.18121.34119.06119.55119.55-2.17%51,937
May 20, 2025122.47122.82121.52122.20122.20-0.46%26,737
May 19, 2025120.78122.81120.78122.76122.76-0.03%30,096
May 16, 2025123.07123.18122.08122.80122.80-0.50%44,275
May 15, 2025122.34123.93121.65123.42123.421.80%55,407
May 14, 2025120.91122.11120.91121.24121.24-0.30%45,360
May 13, 2025122.68125.58121.42121.61121.610.10%41,641
May 12, 2025121.83123.40121.01121.48121.482.26%91,886
May 9, 2025118.76119.25118.27118.80118.80-0.29%51,008
May 8, 2025117.58119.90117.08119.14119.142.06%49,157
May 7, 2025117.72118.32116.31116.73116.730.24%48,259
May 6, 2025117.41117.41115.51116.45116.45-1.21%49,361
May 5, 2025117.14119.36117.14117.88117.880.36%67,979
May 2, 2025117.82118.64117.13117.46117.460.91%55,181
May 1, 2025116.02117.60114.70116.40116.400.46%56,064
Apr 30, 2025116.24116.65114.40115.87115.87-1.36%73,441
Apr 29, 2025116.57118.00115.59117.47117.470.62%61,210
Apr 28, 2025116.62117.62115.79116.75116.75-0.03%44,639
Apr 25, 2025116.67117.66115.00116.78116.78-1.62%56,557
Apr 24, 2025117.93119.06115.84118.70118.701.33%58,272
Apr 23, 2025117.82119.48115.51117.14117.141.68%63,207
Apr 22, 2025113.60115.79112.88115.21115.212.60%74,446
Apr 21, 2025113.21113.21111.99112.29112.29-1.27%65,695
Apr 17, 2025112.86114.26111.30113.74113.740.57%68,988
Apr 16, 2025112.68113.38111.99113.10113.100.64%73,058
Apr 15, 2025110.63112.74110.63112.38112.380.94%51,502
Apr 14, 2025109.86111.69108.93111.33110.551.61%67,257
Apr 11, 2025108.10110.42102.22109.57108.810.59%111,421
Apr 10, 2025112.16112.16108.06108.93108.17-4.18%120,693
Apr 9, 2025108.91117.03108.91113.68112.892.94%224,605
Apr 8, 2025112.45113.27109.44110.43109.660.26%91,066
Apr 7, 2025106.65113.79106.65110.14109.37-2.04%154,766
Apr 4, 2025106.70113.08106.38112.43111.65-0.20%149,217
Apr 3, 2025114.12115.01112.65112.66111.87-4.54%133,921
Apr 2, 2025116.53118.20116.20118.02117.200.49%74,884
Apr 1, 2025116.56119.25115.47117.44116.62-0.03%46,933
Mar 31, 2025116.87118.11116.25117.47116.65-0.03%63,374
Mar 28, 2025118.93120.00116.92117.50116.68-1.86%43,726
Mar 27, 2025120.03120.41119.16119.73118.89-0.40%52,899