Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
126.30
-1.17 (-0.92%)
Feb 11, 2026, 4:00 PM EST - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026127.63128.78125.51126.21126.21-0.99%88,258
Feb 10, 2026127.43128.10126.50127.47127.47-0.20%58,134
Feb 9, 2026128.14128.66127.11127.72127.72-0.09%93,596
Feb 6, 2026128.41128.95127.41127.84127.840.32%75,793
Feb 5, 2026127.02129.03126.46127.43127.430.28%95,760
Feb 4, 2026126.40128.95126.40127.07127.071.23%75,147
Feb 3, 2026124.76126.11123.64125.53125.530.23%89,380
Feb 2, 2026123.28125.56122.26125.24125.241.75%85,689
Jan 30, 2026122.06123.75119.59123.09123.090.84%118,972
Jan 29, 2026121.20123.61120.83122.06122.061.38%152,024
Jan 28, 2026121.11121.83119.90120.40120.40-0.21%83,124
Jan 27, 2026121.42122.33120.14120.65120.65-0.60%38,973
Jan 26, 2026121.55122.87121.00121.38121.38-0.15%83,347
Jan 23, 2026126.16126.16121.47121.56121.56-3.93%69,564
Jan 22, 2026124.17127.14123.36126.54126.541.83%73,105
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