Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
131.79
+1.83 (1.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024131.22132.31130.86131.79131.791.41%52,305
Nov 21, 2024128.92131.62128.92129.96129.961.21%43,333
Nov 20, 2024128.11128.55127.04128.41128.41-0.19%25,780
Nov 19, 2024126.94128.65126.31128.65128.65-0.12%40,717
Nov 18, 2024129.75130.29128.58128.81128.81-1.10%32,279
Nov 15, 2024131.58131.58128.45130.24130.24-0.42%54,521
Nov 14, 2024132.80132.80130.68130.79130.79-0.98%36,387
Nov 13, 2024135.14136.00131.99132.09132.09-1.16%58,635
Nov 12, 2024134.06135.76132.95133.64133.64-0.53%68,892
Nov 11, 2024132.65136.51132.65134.35134.352.74%61,559
Nov 8, 2024129.49131.90129.49130.77130.771.72%66,896
Nov 7, 2024133.47133.47128.50128.56128.56-3.70%78,226
Nov 6, 2024126.79135.83126.79133.50133.5012.86%184,605
Nov 5, 2024115.68118.67115.68118.29118.292.66%41,736
Nov 4, 2024116.88116.88114.82115.22115.22-1.46%39,627
Nov 1, 2024116.85118.33116.29116.93116.930.28%43,343
Oct 31, 2024118.36118.73116.54116.60116.60-1.22%39,319
Oct 30, 2024117.30120.40117.30118.04118.040.28%29,319
Oct 29, 2024117.41117.72116.23117.71117.71-0.54%40,762
Oct 28, 2024116.05119.07116.05118.35118.352.67%30,881
Oct 25, 2024117.99117.99114.62115.27115.27-1.26%38,475
Oct 24, 2024115.08117.48114.32116.74116.740.23%93,912
Oct 23, 2024115.88117.16115.87116.47116.47-0.37%27,638
Oct 22, 2024115.92117.24115.68116.90116.901.21%25,512
Oct 21, 2024117.97117.97115.50115.50115.50-3.17%44,854
Oct 18, 2024120.98121.28118.86119.28119.28-1.39%43,258
Oct 17, 2024121.26121.53119.92120.96120.96-0.48%35,405
Oct 16, 2024121.00122.51120.99121.54121.541.54%42,668
Oct 15, 2024118.99122.66118.99119.70119.700.39%52,581
Oct 14, 2024118.31120.00117.41119.24118.460.62%35,408
Oct 11, 2024116.05119.28115.89118.50117.722.80%36,567
Oct 10, 2024114.32115.44113.77115.27114.51-0.09%46,287
Oct 9, 2024113.84115.63113.84115.37114.611.09%33,653
Oct 8, 2024114.97115.33113.90114.13113.38-0.17%40,596
Oct 7, 2024114.02114.92113.77114.33113.58-0.29%35,045
Oct 4, 2024115.42115.55114.66114.66113.911.14%32,960
Oct 3, 2024113.00113.96112.52113.37112.63-0.19%28,741
Oct 2, 2024113.73115.27113.33113.59112.85-0.82%34,637
Oct 1, 2024114.24115.80113.57114.53113.78-2.44%55,680
Sep 30, 2024116.07118.56116.02117.39116.620.59%53,145
Sep 27, 2024117.35118.31115.88116.70115.940.23%32,709
Sep 26, 2024116.73117.22115.40116.43115.671.16%52,468
Sep 25, 2024116.22116.29114.41115.09114.34-0.74%40,912
Sep 24, 2024118.58118.58115.87115.95115.19-2.26%55,011
Sep 23, 2024119.36119.36117.72118.63117.85-0.39%52,669
Sep 20, 2024121.44121.55118.83119.09118.31-2.66%260,808
Sep 19, 2024121.39122.84121.19122.34121.542.37%52,839
Sep 18, 2024118.83123.08117.80119.51118.730.28%55,376
Sep 17, 2024120.07122.07119.18119.18118.400.03%43,317
Sep 16, 2024118.05119.73117.22119.15118.370.97%38,173
Sep 13, 2024116.05118.01115.51118.01117.242.72%43,448
Sep 12, 2024114.72115.25113.94114.89114.140.75%42,268
Sep 11, 2024114.26114.62111.48114.03113.28-1.14%39,284
Sep 10, 2024115.60115.76113.34115.35114.59-0.06%57,674
Sep 9, 2024115.21115.57114.55115.42114.660.09%41,418
Sep 6, 2024116.98116.98115.01115.32114.56-1.44%38,681
Sep 5, 2024118.49119.28116.23117.00116.23-1.22%45,171
Sep 4, 2024118.65119.90117.71118.45117.67-0.73%40,151
Sep 3, 2024117.83119.32117.82119.32118.540.49%65,398
Aug 30, 2024117.62119.59117.04118.74117.960.82%47,565
Aug 29, 2024119.00119.34117.08117.78117.01-0.19%45,484
Aug 28, 2024116.33118.86116.33118.00117.230.87%33,432
Aug 27, 2024116.71117.30116.66116.98116.21-0.76%49,232
Aug 26, 2024120.84120.87117.87117.87117.10-1.07%45,614
Aug 23, 2024115.50121.81115.50119.15118.373.92%65,714
Aug 22, 2024114.42114.92113.88114.65113.90-0.09%26,104
Aug 21, 2024114.07114.75113.63114.75114.000.83%25,673
Aug 20, 2024115.68115.68113.79113.80113.05-1.63%29,925
Aug 19, 2024114.64115.96114.21115.68114.920.72%37,818
Aug 16, 2024113.31115.53113.31114.85114.101.31%36,573
Aug 15, 2024113.51115.48113.18113.36112.621.68%46,637
Aug 14, 2024113.39113.39111.20111.49110.76-0.88%29,155
Aug 13, 2024112.48112.87111.84112.48111.741.01%27,724
Aug 12, 2024113.06113.17110.68111.36110.63-0.99%38,194
Aug 9, 2024112.79112.89111.50112.47111.73-0.72%31,131
Aug 8, 2024113.61114.02111.88113.29112.551.26%42,408
Aug 7, 2024113.39113.81111.66111.88111.15-0.44%40,068
Aug 6, 2024111.85113.55111.82112.37111.630.20%44,247
Aug 5, 2024111.59112.94107.63112.15111.42-2.42%79,731
Aug 2, 2024113.41115.31112.36114.93114.18-1.87%73,657
Aug 1, 2024122.21123.32116.81117.12116.35-3.92%86,004
Jul 31, 2024123.03125.09121.71121.90121.10-0.64%64,697
Jul 30, 2024121.21122.74120.88122.68121.882.00%48,684
Jul 29, 2024123.68123.68120.28120.28119.49-2.44%45,460
Jul 26, 2024123.62124.14121.33123.29122.480.70%60,941
Jul 25, 2024120.25125.54120.25122.43121.632.08%81,466
Jul 24, 2024120.37124.68119.74119.93119.14-0.51%77,850
Jul 23, 2024119.07123.81119.07120.54119.75-1.21%111,969
Jul 22, 2024120.00122.82118.99122.02121.221.46%43,888
Jul 19, 2024121.84123.57119.97120.26119.47-1.18%69,439
Jul 18, 2024122.40124.66120.72121.69120.89-1.11%90,611
Jul 17, 2024118.93124.26118.93123.05122.242.74%97,580
Jul 16, 2024115.45119.99114.32119.77118.994.50%115,974
Jul 15, 2024110.95114.75110.95114.61113.863.49%97,643
Jul 12, 2024110.82111.43110.02110.75109.340.37%71,864
Jul 11, 2024109.50110.95108.69110.34108.942.82%94,617
Jul 10, 2024105.82107.51105.70107.31105.951.34%48,236
Jul 9, 2024104.46105.89104.42105.89104.540.94%40,860
Jul 8, 2024105.44106.14104.86104.90103.570.35%36,703
Jul 5, 2024105.54105.63104.34104.53103.20-0.93%26,659