Skip to main content
logo
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
139.62
+2.06 (1.50%)
Jul 24, 2026, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026138.32140.27136.82139.62139.621.50%167,588
Jul 23, 2026138.01138.79135.35137.56137.56-1.16%231,251
Jul 22, 2026136.80139.74132.89139.17139.173.10%236,395
Jul 21, 2026135.25136.64134.45134.99134.99-0.70%117,135
Jul 20, 2026135.11137.58133.80135.94135.940.13%138,881
Jul 17, 2026137.00137.35134.93135.76135.76-1.41%141,196
Jul 16, 2026134.78138.18134.67137.70137.702.47%245,099
Jul 15, 2026133.41135.16132.17134.38134.380.81%111,181
Jul 14, 2026133.98135.36133.35134.17133.300.14%119,173
Jul 13, 2026133.40134.02131.53133.98133.110.92%153,098
Jul 10, 2026132.63134.10131.32132.76131.900.10%119,080
Jul 9, 2026131.17133.13130.47132.63131.771.28%90,932
Jul 8, 2026132.11132.98129.38130.95130.10-1.38%266,095
Jul 7, 2026134.97134.97132.63132.78131.92-1.59%101,715
Jul 6, 2026134.31135.91131.94134.93134.060.06%92,653
Jul 2, 2026135.51136.17133.35134.85133.98-0.30%104,013
Jul 1, 2026132.24135.91132.24135.26134.381.98%154,770
Jun 30, 2026131.43132.64130.13132.64131.780.68%143,002
Jun 29, 2026132.77133.12130.57131.75130.90-1.69%255,842
Jun 26, 2026132.92134.92131.80134.02133.150.98%477,119
Jun 25, 2026131.11132.93131.11132.72131.861.07%140,098
Jun 24, 2026129.62132.00128.51131.31130.461.30%140,881
Jun 23, 2026127.79129.79127.14129.62128.781.41%138,848
Jun 22, 2026126.86129.43126.86127.82126.990.55%118,799
Jun 18, 2026127.56129.54125.66127.12126.300.40%296,412
Jun 17, 2026127.88129.29125.57126.61125.79-1.19%214,534
Jun 16, 2026128.85129.84127.49128.13127.300.13%138,159
Jun 15, 2026130.90132.00127.13127.97127.14-2.13%78,928
Jun 12, 2026129.11131.32129.11130.76129.911.73%113,035
Jun 11, 2026129.80130.65128.02128.54127.71-0.53%90,442
Jun 10, 2026128.93130.32128.43129.22128.380.81%121,352
Jun 9, 2026127.05129.40126.74128.18127.351.69%124,440
Jun 8, 2026126.86128.04125.96126.05125.23-0.58%68,350
Jun 5, 2026125.82127.80124.54126.78125.960.81%78,366
Jun 4, 2026124.90126.48124.33125.76124.941.78%78,928
Jun 3, 2026125.07125.50123.05123.56122.76-1.44%101,326
Jun 2, 2026123.03125.95123.03125.37124.561.37%126,202
Jun 1, 2026123.64123.69121.87123.68122.88-0.51%88,849
May 29, 2026124.54125.50123.81124.31123.50-0.23%128,620
May 28, 2026123.86124.74123.01124.60123.790.06%88,581
May 27, 2026125.04126.87123.70124.52123.71-0.57%77,355
May 26, 2026124.83126.25124.59125.23124.420.48%107,012
May 22, 2026124.41125.07124.05124.64123.830.18%81,765
May 21, 2026123.24124.41122.11124.41123.600.43%53,601
May 20, 2026122.70124.65122.14123.88123.080.81%79,441
May 19, 2026123.33124.03122.31122.88122.08-0.16%54,542
May 18, 2026121.31123.48121.31123.08122.281.37%69,427
May 15, 2026122.08122.30120.36121.42120.63-0.57%95,853
May 14, 2026122.12123.20121.74122.11121.320.47%80,645
May 13, 2026121.32121.81120.53121.54120.75-0.06%94,765