City Holding Company - Common Stock (CHCO)

125.67
-0.08 (-0.06%)
NASDAQ · Last Trade: Apr 16th, 5:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/15/2026125.99127.07124.60125.7577,019125.75
4/14/2026125.83127.86122.97127.35124,430127.35
4/13/2026126.74126.84125.01126.11112,511126.11
4/10/2026127.91128.33125.57126.8882,355126.88
4/09/2026125.81129.00125.76127.91125,965127.91
4/08/2026125.97128.99125.51126.04178,566126.04
4/07/2026122.75124.67122.75124.4998,612124.49
4/06/2026121.77123.56121.44123.03154,695123.03
4/02/2026119.64122.23119.55122.00119,833122.00
4/01/2026119.80121.99119.80120.48113,212120.48
3/31/2026121.02122.23118.38119.52181,142119.52
3/30/2026119.75120.51119.36119.8994,114119.89
3/27/2026120.49121.00118.74119.45180,131119.45
3/26/2026119.87121.85119.11121.36180,015121.36
3/25/2026119.63120.20118.57119.4074,253119.40
3/24/2026118.19120.95117.88119.00125,959119.00
3/23/2026119.03121.31118.50118.95148,484118.95
3/20/2026118.26118.73116.58116.99483,097116.99
3/19/2026116.29119.00115.82118.02187,328118.02
3/18/2026117.02117.38113.21116.62174,362116.62
3/17/2026118.85119.57116.90117.81192,631117.81
3/16/2026119.06120.31117.78118.28124,248118.28
3/13/2026118.54119.18117.14118.61131,417118.61
3/12/2026115.95118.44115.47118.01169,993118.01
3/11/2026117.82118.64117.01117.81110,914117.81
3/10/2026116.97119.44116.25118.37202,214118.37
3/09/2026116.35117.75113.52117.16148,655117.16
3/06/2026117.51118.36116.01117.99195,459117.99
3/05/2026120.24120.45119.04119.2778,660119.27
3/04/2026121.22122.27120.23121.3962,753121.39
3/03/2026119.35121.33118.56121.2251,503121.22
3/02/2026118.92122.26118.92120.9669,051120.96
2/27/2026121.62122.05118.92119.97129,725119.97
2/26/2026123.03124.58121.20123.1246,367123.12
2/25/2026121.29122.88120.50122.8356,015122.83
2/24/2026121.32122.81119.35121.2984,862121.29
2/23/2026125.09127.95119.97121.49113,549121.49
2/20/2026124.87125.75122.91124.96103,896124.96
2/19/2026124.04125.24123.00124.68100,057124.68
2/18/2026126.34127.11123.96124.7788,242124.77
2/17/2026127.27128.50123.92126.51102,203126.51
2/13/2026126.39127.70124.91126.6585,080126.65
2/12/2026127.03127.68124.31126.10101,886126.10
2/11/2026127.63128.78125.51126.2188,260126.21
2/10/2026127.43128.10126.50127.4758,134127.47
2/09/2026128.14128.66127.11127.7293,623127.72
2/06/2026128.41128.95127.41127.8475,893127.84
2/05/2026127.02129.03126.46127.4395,774127.43
2/04/2026126.40128.95126.40127.0775,147127.07
2/03/2026124.76126.11123.64125.5389,380125.53
2/02/2026123.28125.56122.25125.2485,730125.24
1/30/2026122.06123.75119.59123.09118,972123.09
1/29/2026121.20123.61120.83122.06152,024122.06
1/28/2026121.11121.83119.89120.4083,124120.40
1/27/2026121.42122.33120.14120.6538,983120.65
1/26/2026121.55122.87121.00121.3883,348121.38
1/23/2026126.16126.16121.47121.5669,646121.56
1/22/2026124.17127.14123.36126.5373,105126.53
1/21/2026121.01124.50120.78124.26107,954124.26
1/20/2026121.92122.96121.68121.7644,711121.76