City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
128.59
-1.56 (-1.20%)
At close: Sep 5, 2025, 4:00 PM
128.64
+0.05 (0.04%)
After-hours: Sep 5, 2025, 4:20 PM EDT
City Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 130.35 | 131.73 | 128.07 | 128.64 | 128.64 | -1.16% | 108,816 |
| Sep 4, 2025 | 128.96 | 130.34 | 127.76 | 130.15 | 130.15 | 1.32% | 63,841 |
| Sep 3, 2025 | 127.26 | 128.53 | 127.12 | 128.46 | 128.46 | 0.41% | 104,944 |
| Sep 2, 2025 | 127.77 | 128.60 | 126.73 | 127.93 | 127.93 | -0.43% | 76,996 |
| Aug 29, 2025 | 130.00 | 130.00 | 128.08 | 128.48 | 128.48 | -0.97% | 72,259 |
| Aug 28, 2025 | 130.31 | 130.45 | 127.23 | 129.74 | 129.74 | -0.12% | 81,703 |
| Aug 27, 2025 | 128.98 | 131.07 | 128.88 | 129.89 | 129.89 | 0.20% | 84,715 |
| Aug 26, 2025 | 128.50 | 130.20 | 127.50 | 129.63 | 129.63 | 0.69% | 104,867 |
| Aug 25, 2025 | 129.14 | 129.73 | 128.23 | 128.74 | 128.74 | -0.97% | 55,806 |
| Aug 22, 2025 | 124.71 | 130.51 | 124.30 | 130.00 | 130.00 | 4.89% | 103,734 |
| Aug 21, 2025 | 123.09 | 124.35 | 122.96 | 123.94 | 123.94 | 0.23% | 71,724 |
| Aug 20, 2025 | 123.85 | 124.54 | 122.96 | 123.66 | 123.66 | 0.22% | 69,842 |
| Aug 19, 2025 | 123.26 | 124.12 | 122.44 | 123.39 | 123.39 | 0.06% | 63,495 |
| Aug 18, 2025 | 121.70 | 123.52 | 121.45 | 123.32 | 123.32 | 1.16% | 60,833 |
| Aug 15, 2025 | 123.75 | 123.75 | 121.28 | 121.90 | 121.90 | -1.31% | 112,179 |
| Aug 14, 2025 | 123.29 | 123.72 | 119.18 | 123.52 | 123.52 | -0.71% | 65,001 |
| Aug 13, 2025 | 123.92 | 124.49 | 123.32 | 124.40 | 124.40 | 1.02% | 98,119 |
| Aug 12, 2025 | 120.01 | 123.55 | 119.85 | 123.15 | 123.15 | 3.46% | 105,778 |
| Aug 11, 2025 | 120.26 | 121.00 | 118.72 | 119.03 | 119.03 | -1.06% | 82,977 |
| Aug 8, 2025 | 119.58 | 120.71 | 118.83 | 120.30 | 120.30 | 1.19% | 110,258 |
| Aug 7, 2025 | 120.64 | 120.73 | 118.14 | 118.89 | 118.89 | -0.91% | 74,489 |
| Aug 6, 2025 | 120.55 | 121.15 | 119.73 | 119.98 | 119.98 | -0.76% | 84,117 |
| Aug 5, 2025 | 121.16 | 121.59 | 119.61 | 120.90 | 120.90 | -0.04% | 98,007 |
| Aug 4, 2025 | 121.03 | 122.25 | 120.34 | 120.95 | 120.95 | 0.16% | 79,924 |
| Aug 1, 2025 | 121.54 | 122.00 | 119.70 | 120.76 | 120.76 | -1.10% | 124,320 |
| Jul 31, 2025 | 122.83 | 124.50 | 120.73 | 122.10 | 122.10 | -1.40% | 124,273 |
| Jul 30, 2025 | 126.30 | 127.21 | 122.66 | 123.83 | 123.83 | -1.26% | 113,814 |
| Jul 29, 2025 | 127.55 | 128.43 | 125.36 | 125.41 | 125.41 | -0.99% | 96,137 |
| Jul 28, 2025 | 127.67 | 127.67 | 126.18 | 126.66 | 126.66 | -0.78% | 100,020 |
| Jul 25, 2025 | 130.07 | 130.07 | 127.28 | 127.66 | 127.66 | -1.80% | 87,244 |
| 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 |