Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

City Holding Company - Common Stock (CHCO)

121.40
-4.52 (-3.59%)
NASDAQ · Last Trade: Apr 29th, 8:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/2026125.35125.65120.80121.4096,238121.40
4/28/2026125.14126.99124.97125.92112,328125.92
4/27/2026124.30126.28123.64124.46118,976124.46
4/24/2026126.15128.90124.28124.84103,787124.84
4/23/2026125.00128.21124.63126.6592,141126.65
4/22/2026125.51127.20123.88124.3895,241124.38
4/21/2026126.14127.03124.96125.3389,965125.33
4/20/2026126.94128.54125.83126.1284,093126.12
4/17/2026126.84129.15125.81127.23100,872127.23
4/16/2026125.16126.32125.03125.67145,653125.67
4/15/2026125.99127.07124.60125.7577,019125.75
4/14/2026125.83127.86122.97127.35124,430126.48
4/13/2026126.74126.84125.01126.11112,511125.25
4/10/2026127.91128.33125.57126.8882,355126.01
4/09/2026125.81129.00125.76127.91125,965127.04
4/08/2026125.97128.99125.51126.04178,566125.18
4/07/2026122.75124.67122.75124.4998,612123.64
4/06/2026121.77123.56121.44123.03154,695122.19
4/02/2026119.64122.23119.55122.00119,833121.17
4/01/2026119.80121.99119.80120.48113,212119.66
3/31/2026121.02122.23118.38119.52181,142118.70
3/30/2026119.75120.51119.36119.8994,114119.07
3/27/2026120.49121.00118.74119.45180,131118.63
3/26/2026119.87121.85119.11121.36180,015120.53
3/25/2026119.63120.20118.57119.4074,253118.58
3/24/2026118.19120.95117.88119.00125,959118.19
3/23/2026119.03121.31118.50118.95148,484118.14
3/20/2026118.26118.73116.58116.99483,097116.19
3/19/2026116.29119.00115.82118.02187,328117.21
3/18/2026117.02117.38113.21116.62174,362115.82
3/17/2026118.85119.57116.90117.81192,631117.00
3/16/2026119.06120.31117.78118.28124,248117.47
3/13/2026118.54119.18117.14118.61131,417117.80
3/12/2026115.95118.44115.47118.01169,993117.20
3/11/2026117.82118.64117.01117.81110,914117.00
3/10/2026116.97119.44116.25118.37202,214117.56
3/09/2026116.35117.75113.52117.16148,655116.36
3/06/2026117.51118.36116.01117.99195,459117.18
3/05/2026120.24120.45119.04119.2778,660118.45
3/04/2026121.22122.27120.23121.3962,753120.57
3/03/2026119.35121.33118.56121.2251,503120.39
3/02/2026118.92122.26118.92120.9669,051120.13
2/27/2026121.62122.05118.92119.97129,725119.15
2/26/2026123.03124.58121.20123.1246,367122.28
2/25/2026121.29122.88120.50122.8356,015121.99
2/24/2026121.32122.81119.35121.2984,862120.46
2/23/2026125.09127.95119.97121.49113,549120.66
2/20/2026124.87125.75122.91124.96103,896124.11
2/19/2026124.04125.24123.00124.68100,057123.83
2/18/2026126.34127.11123.96124.7788,242123.92
2/17/2026127.27128.50123.92126.51102,203125.65
2/13/2026126.39127.70124.91126.6585,080125.78
2/12/2026127.03127.68124.31126.10101,886125.24
2/11/2026127.63128.78125.51126.2188,260125.35
2/10/2026127.43128.10126.50127.4758,134126.60
2/09/2026128.14128.66127.11127.7293,623126.85
2/06/2026128.41128.95127.41127.8475,893126.97
2/05/2026127.02129.03126.46127.4395,774126.56
2/04/2026126.40128.95126.40127.0775,147126.20
2/03/2026124.76126.11123.64125.5389,380124.67
2/02/2026123.28125.56122.25125.2485,730124.38
1/30/2026122.06123.75119.59123.09118,972122.25