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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 133.53 | 133.53 | 129.61 | 130.00 | 130.00 | -2.68% | 131,461 |
Jul 23, 2025 | 129.97 | 133.59 | 129.20 | 133.58 | 133.58 | 3.74% | 117,032 |
Jul 22, 2025 | 125.46 | 131.06 | 124.89 | 128.77 | 128.77 | 3.79% | 154,008 |
Jul 21, 2025 | 125.05 | 125.27 | 123.94 | 124.07 | 124.07 | -0.73% | 95,665 |
Jul 18, 2025 | 126.36 | 126.36 | 120.50 | 124.98 | 124.98 | -0.29% | 102,236 |
Jul 17, 2025 | 123.81 | 125.57 | 122.93 | 125.34 | 125.34 | 1.33% | 90,029 |
Jul 16, 2025 | 122.96 | 123.95 | 121.72 | 123.70 | 123.70 | 1.02% | 94,187 |
Jul 15, 2025 | 125.01 | 125.53 | 122.45 | 122.45 | 122.45 | -2.76% | 278,162 |
Jul 14, 2025 | 124.36 | 126.80 | 124.36 | 125.92 | 125.11 | 0.85% | 314,647 |
Jul 11, 2025 | 125.30 | 126.15 | 124.00 | 124.86 | 124.06 | -0.73% | 320,396 |
Jul 10, 2025 | 126.60 | 127.57 | 125.54 | 125.78 | 124.97 | -0.44% | 286,870 |
Jul 9, 2025 | 127.74 | 127.77 | 125.49 | 126.33 | 125.52 | -0.90% | 254,971 |
Jul 8, 2025 | 126.70 | 128.66 | 124.85 | 127.48 | 126.66 | 0.33% | 187,717 |
Jul 7, 2025 | 128.55 | 129.93 | 126.01 | 127.06 | 126.25 | -1.41% | 141,760 |
Jul 3, 2025 | 127.85 | 129.45 | 126.55 | 128.88 | 128.05 | 1.20% | 155,272 |
Jul 2, 2025 | 126.22 | 127.67 | 124.31 | 127.35 | 126.53 | 1.01% | 140,546 |
Jul 1, 2025 | 122.38 | 127.15 | 121.77 | 126.08 | 125.27 | 2.99% | 94,379 |
Jun 30, 2025 | 123.71 | 124.04 | 122.36 | 122.42 | 121.64 | -0.67% | 115,454 |
Jun 27, 2025 | 122.99 | 123.60 | 121.71 | 123.25 | 122.46 | 0.37% | 359,310 |
Jun 26, 2025 | 120.32 | 123.00 | 120.30 | 122.80 | 122.01 | 2.38% | 92,941 |
Jun 25, 2025 | 120.00 | 120.71 | 118.81 | 119.94 | 119.17 | -0.15% | 78,154 |
Jun 24, 2025 | 120.22 | 121.80 | 120.10 | 120.12 | 119.35 | 0.46% | 159,035 |
Jun 23, 2025 | 116.63 | 119.68 | 116.63 | 119.58 | 118.81 | 2.67% | 57,891 |
Jun 20, 2025 | 116.34 | 117.04 | 115.89 | 116.47 | 115.72 | 0.33% | 138,813 |
Jun 18, 2025 | 115.57 | 117.12 | 115.57 | 116.09 | 115.35 | 0.35% | 55,882 |
Jun 17, 2025 | 114.78 | 116.30 | 114.78 | 115.68 | 114.94 | 0.09% | 74,905 |
Jun 16, 2025 | 117.80 | 118.83 | 115.11 | 115.58 | 114.84 | -0.95% | 58,465 |
Jun 13, 2025 | 117.26 | 117.86 | 115.83 | 116.69 | 115.94 | -1.65% | 83,153 |
Jun 12, 2025 | 117.98 | 118.68 | 117.12 | 118.65 | 117.89 | -0.05% | 47,669 |
Jun 11, 2025 | 119.81 | 120.33 | 118.48 | 118.71 | 117.95 | -0.69% | 63,939 |
Jun 10, 2025 | 118.77 | 120.17 | 118.36 | 119.53 | 118.76 | 0.75% | 49,090 |
Jun 9, 2025 | 118.06 | 119.30 | 116.67 | 118.64 | 117.88 | 0.63% | 54,304 |
Jun 6, 2025 | 117.58 | 117.90 | 116.53 | 117.90 | 117.14 | 1.49% | 79,522 |
Jun 5, 2025 | 116.67 | 116.90 | 115.76 | 116.17 | 115.43 | -0.54% | 103,065 |
Jun 4, 2025 | 117.99 | 117.99 | 116.43 | 116.80 | 116.05 | -1.39% | 39,626 |
Jun 3, 2025 | 117.05 | 119.02 | 116.60 | 118.45 | 117.69 | 0.86% | 35,700 |
Jun 2, 2025 | 117.81 | 117.81 | 115.93 | 117.44 | 116.69 | -0.38% | 59,386 |
May 30, 2025 | 118.53 | 118.60 | 117.71 | 117.89 | 117.13 | -1.16% | 61,346 |
May 29, 2025 | 118.26 | 120.02 | 117.24 | 119.27 | 118.51 | 1.03% | 48,498 |
May 28, 2025 | 119.43 | 120.37 | 118.01 | 118.05 | 117.29 | -1.53% | 32,033 |
May 27, 2025 | 119.11 | 121.11 | 117.81 | 119.89 | 119.12 | 1.46% | 41,387 |
May 23, 2025 | 117.15 | 118.30 | 116.27 | 118.16 | 117.40 | -0.55% | 48,063 |
May 22, 2025 | 118.92 | 119.81 | 118.17 | 118.81 | 118.05 | -0.62% | 34,713 |
May 21, 2025 | 121.18 | 121.34 | 119.06 | 119.55 | 118.78 | -2.17% | 51,937 |
May 20, 2025 | 122.47 | 122.82 | 121.52 | 122.20 | 121.42 | -0.46% | 26,737 |
May 19, 2025 | 120.78 | 122.81 | 120.78 | 122.76 | 121.97 | -0.03% | 30,096 |
May 16, 2025 | 123.07 | 123.18 | 122.08 | 122.80 | 122.01 | -0.50% | 44,275 |
May 15, 2025 | 122.34 | 123.93 | 121.65 | 123.42 | 122.63 | 1.80% | 55,407 |
May 14, 2025 | 120.91 | 122.11 | 120.91 | 121.24 | 120.46 | -0.30% | 45,360 |
May 13, 2025 | 122.68 | 125.58 | 121.42 | 121.61 | 120.83 | 0.10% | 41,641 |