Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
135.03
-0.23 (-0.17%)
At close: Jul 2, 2026, 4:00 PM EDT
134.85
-0.18 (-0.13%)
After-hours: Jul 2, 2026, 4:10 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026135.51136.17133.35134.85134.85-0.30%104,013
Jul 1, 2026132.24135.91132.24135.26135.261.98%154,770
Jun 30, 2026131.43132.64130.13132.64132.640.68%143,002
Jun 29, 2026132.77133.12130.57131.75131.75-1.69%255,842
Jun 26, 2026132.92134.92131.80134.02134.020.98%477,119
Jun 25, 2026131.11132.93131.11132.72132.721.07%140,098
Jun 24, 2026129.62132.00128.51131.31131.311.30%140,881
Jun 23, 2026127.79129.79127.14129.62129.621.41%138,848
Jun 22, 2026126.86129.43126.86127.82127.820.55%118,799
Jun 18, 2026127.56129.54125.66127.12127.120.40%296,412
Jun 17, 2026127.88129.29125.57126.61126.61-1.19%214,534
Jun 16, 2026128.85129.84127.49128.13128.130.13%138,159
Jun 15, 2026130.90132.00127.13127.97127.97-2.13%78,928
Jun 12, 2026129.11131.32129.11130.76130.761.73%113,035
Jun 11, 2026129.80130.65128.02128.54128.54-0.53%90,442
Jun 10, 2026128.93130.32128.43129.22129.220.81%121,352
Jun 9, 2026127.05129.40126.74128.18128.181.69%124,440
Jun 8, 2026126.86128.04125.96126.05126.05-0.58%68,350
Jun 5, 2026125.82127.80124.54126.78126.780.81%78,366
Jun 4, 2026124.90126.48124.33125.76125.761.78%78,928
Jun 3, 2026125.07125.50123.05123.56123.56-1.44%101,326
Jun 2, 2026123.03125.95123.03125.37125.371.37%126,202
Jun 1, 2026123.64123.69121.87123.68123.68-0.51%88,849
May 29, 2026124.54125.50123.81124.31124.31-0.23%128,620
May 28, 2026123.86124.74123.01124.60124.600.06%88,581
May 27, 2026125.04126.87123.70124.52124.52-0.57%77,355
May 26, 2026124.83126.25124.59125.23125.230.48%107,012
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