Home

City Holding Company - Common Stock (CHCO)

133.58
+4.81 (3.74%)
NASDAQ · Last Trade: Jul 23rd, 6:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For City Holding Company - Common Stock (CHCO)

DateOpenHighLowCloseVolumeAdjusted Close
7/23/2025129.97133.59129.20133.58117,032133.58
7/22/2025125.46131.06124.89128.77154,008128.77
7/21/2025125.05125.27123.94124.0795,665124.07
7/18/2025126.36126.36120.50124.98102,236124.98
7/17/2025123.81125.57122.93125.3490,029125.34
7/16/2025122.96123.95121.72123.7094,187123.70
7/15/2025125.01125.53122.45122.45278,162122.45
7/14/2025124.36126.80124.36125.92314,647125.92
7/11/2025125.30126.15124.00124.86320,396124.86
7/10/2025126.60127.57125.54125.78286,870125.78
7/09/2025127.74127.77125.48126.33254,971126.33
7/08/2025126.70128.66124.85127.48187,717127.48
7/07/2025128.55129.93126.01127.06141,760127.06
7/03/2025127.85129.45126.55128.88155,272128.88
7/02/2025126.22127.67124.31127.35140,546127.35
7/01/2025122.38127.15121.77126.0894,379126.08
6/30/2025123.71124.03122.36122.42115,454122.42
6/27/2025122.99123.60121.70123.25359,310123.25
6/26/2025120.32123.00120.30122.8092,941122.80
6/25/2025120.00120.71118.81119.9478,154119.94
6/24/2025120.22121.80120.10120.12159,035120.12
6/23/2025116.63119.68116.63119.5857,891119.58
6/20/2025116.34117.04115.89116.47138,813116.47
6/18/2025115.57117.12115.57116.0955,882116.09
6/17/2025114.78116.30114.78115.6874,905115.68
6/16/2025117.80118.83115.11115.5858,465115.58
6/13/2025117.26117.86115.83116.6983,153116.69
6/12/2025117.98118.68117.12118.6547,669118.65
6/11/2025119.81120.33118.48118.7163,939118.71
6/10/2025118.77120.17118.36119.5349,090119.53
6/09/2025118.06119.30116.67118.6454,304118.64
6/06/2025117.58117.90116.53117.9079,522117.90
6/05/2025116.67116.90115.76116.17103,065116.17
6/04/2025117.99117.99116.43116.8039,626116.80
6/03/2025117.05119.02116.59118.4535,700118.45
6/02/2025117.81117.81115.93117.4459,386117.44
5/30/2025118.53118.60117.71117.8961,346117.89
5/29/2025118.26120.02117.23119.2748,498119.27
5/28/2025119.43120.37118.01118.0532,033118.05
5/27/2025119.11121.11117.81119.8941,387119.89
5/23/2025117.15118.30116.27118.1648,063118.16
5/22/2025118.92119.81118.17118.8134,713118.81
5/21/2025121.18121.34119.06119.5551,937119.55
5/20/2025122.47122.81121.52122.2026,737122.20
5/19/2025120.78122.81120.78122.7630,096122.76
5/16/2025123.07123.18122.08122.8044,275122.80
5/15/2025122.34123.93121.65123.4255,407123.42
5/14/2025120.91122.11120.91121.2445,360121.24
5/13/2025122.68125.58121.42121.6141,641121.61
5/12/2025121.83123.40121.01121.4891,886121.48
5/09/2025118.76119.25118.27118.8051,008118.80
5/08/2025117.58119.90117.08119.1449,157119.14
5/07/2025117.72118.31116.31116.7348,259116.73
5/06/2025117.41117.41115.51116.4549,361116.45
5/05/2025117.14119.36117.14117.8867,979117.88
5/02/2025117.82118.64117.13117.4655,181117.46
5/01/2025116.02117.60114.70116.4056,064116.40
4/30/2025116.24116.65114.40115.8773,441115.87
4/29/2025116.57118.00115.59117.4761,210117.47
4/28/2025116.62117.62115.79116.7544,639116.75
4/25/2025116.67117.66115.00116.7856,557116.78
4/24/2025117.93119.06115.84118.7058,272118.70