Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
124.64
+0.23 (0.18%)
May 22, 2026, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026124.41125.07124.05124.64124.640.18%81,765
May 21, 2026123.24124.41122.11124.41124.410.43%53,601
May 20, 2026122.70124.65122.14123.88123.880.81%79,441
May 19, 2026123.33124.03122.31122.88122.88-0.16%54,542
May 18, 2026121.31123.48121.31123.08123.081.37%69,427
May 15, 2026122.08122.30120.36121.42121.42-0.57%95,853
May 14, 2026122.12123.20121.74122.11122.110.47%80,645
May 13, 2026121.32121.81120.53121.54121.54-0.06%94,765
May 12, 2026121.60122.37119.71121.61121.610.36%78,332
May 11, 2026123.21123.21120.55121.17121.17-1.50%116,335
May 8, 2026122.67124.79122.13123.01123.010.23%101,992
May 7, 2026122.96124.38122.72122.73122.73-0.19%84,899
May 6, 2026124.73125.08122.34122.96122.96-0.80%105,668
May 5, 2026122.65124.65121.91123.95123.951.27%59,940
May 4, 2026122.91124.12121.80122.40122.40-0.95%83,666
May 1, 2026123.55124.00121.68123.58123.580.50%71,243
Apr 30, 2026120.80123.86120.55122.96122.961.29%91,073
Apr 29, 2026125.35125.65120.80121.40121.40-3.59%96,338
Apr 28, 2026125.14126.99124.97125.92125.921.17%112,328
Apr 27, 2026124.30126.28123.64124.46124.46-0.30%118,975
Apr 24, 2026126.15128.90124.28124.84124.84-1.43%103,786
Apr 23, 2026125.00128.21124.63126.65126.651.83%92,141
Apr 22, 2026125.51127.20123.88124.38124.38-0.76%95,240
Apr 21, 2026126.14127.03124.96125.33125.33-0.63%89,962
Apr 20, 2026126.94128.55125.83126.12126.12-0.87%84,093
Apr 17, 2026126.84129.15125.81127.23127.231.24%100,872
Apr 16, 2026125.16126.32125.04125.67125.67-0.06%145,652
Apr 15, 2026125.99127.07124.60125.75125.75-0.58%77,018
Apr 14, 2026125.83127.86122.98127.35126.480.98%124,429
Apr 13, 2026126.74126.84125.01126.11125.25-0.61%112,511
Apr 10, 2026127.91128.33125.57126.88126.01-0.81%82,355
Apr 9, 2026125.81129.00125.76127.91127.041.48%125,965
Apr 8, 2026125.97128.99125.51126.04125.181.25%178,566
Apr 7, 2026122.75124.68122.75124.49123.641.19%98,610
Apr 6, 2026121.77123.56121.44123.03122.190.84%154,695
Apr 2, 2026119.64122.23119.55122.00121.171.26%119,832
Apr 1, 2026119.80121.99119.80120.48119.660.80%113,212
Mar 31, 2026121.02122.23118.38119.52118.70-0.31%181,141
Mar 30, 2026119.75120.51119.36119.89119.070.37%94,113
Mar 27, 2026120.49121.00118.74119.45118.63-1.57%180,129
Mar 26, 2026119.87121.85119.11121.36120.531.64%180,011
Mar 25, 2026119.63120.20118.57119.40118.580.34%74,252
Mar 24, 2026118.19120.95117.88119.00118.190.04%125,958
Mar 23, 2026119.03121.31118.50118.95118.141.68%148,484
Mar 20, 2026118.26118.73116.58116.99116.19-0.87%483,063
Mar 19, 2026116.29119.00115.82118.02117.211.20%187,327
Mar 18, 2026117.02117.38113.21116.62115.82-1.01%174,361
Mar 17, 2026118.85119.57116.90117.81117.01-0.40%192,630
Mar 16, 2026119.06120.31117.78118.28117.47-0.28%124,247
Mar 13, 2026118.54119.18117.14118.61117.800.51%131,416