City Holding Company - Common Stock (CHCO)

120.09
-0.87 (-0.72%)
NASDAQ · Last Trade: Mar 3rd, 1:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/16/2026123.43124.20120.85123.2898,431123.28
1/15/2026121.75123.76121.75123.5167,580123.51
1/14/2026122.07122.97120.65122.93100,243122.06
1/13/2026121.33122.14120.50122.0674,964121.20
1/12/2026121.50121.69120.05121.4153,878120.55
1/09/2026123.51124.60121.93122.1284,943121.26
1/08/2026120.86124.29120.86123.7464,553122.86
1/07/2026121.21121.72120.34121.4264,264120.56
1/06/2026120.79121.92120.21121.52110,631120.66
1/05/2026119.49123.30119.28121.4780,095120.61
1/02/2026119.40121.39118.45119.89137,004119.04
12/31/2025122.29122.91118.43119.20193,597118.36
12/30/2025123.23123.23121.78122.0769,722121.21
12/29/2025123.95124.43122.58123.3683,117122.49
12/26/2025124.42124.42123.11123.8340,478122.95
12/24/2025123.88124.55123.35124.1490,500123.26
12/23/2025122.97124.46122.97124.15106,516123.27
12/22/2025124.97126.85122.98123.2471,276122.37
12/19/2025125.23125.92122.12125.17361,464124.28
12/18/2025127.44128.00123.42125.6895,040124.79
12/17/2025125.34127.16124.69126.7188,341125.81
12/16/2025126.66126.78123.75125.72121,421124.83
12/15/2025125.91126.65125.26126.0980,527125.20
12/12/2025125.82125.95124.14124.9885,237124.09
12/11/2025125.98127.35124.98125.17101,435124.28
12/10/2025122.45126.50122.38125.53141,295124.64
12/09/2025119.79124.21119.79122.9352,547122.06
12/08/2025122.23124.09122.05122.8396,936121.96
12/05/2025122.49122.57121.18122.2365,299121.36
12/04/2025122.14123.41121.82122.4948,199121.62
12/03/2025120.68123.75120.54122.7891,241121.91