City Holding Company - Common Stock (CHCO)

134.57
+0.59 (0.44%)
NASDAQ· Last Trade: Jul 14th, 10:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/2026133.40134.02131.53133.98153,099133.98
7/10/2026132.63134.10131.32132.76119,081132.76
7/09/2026131.17133.13130.47132.6390,932132.63
7/08/2026132.11132.98129.38130.95266,095130.95
7/07/2026134.97134.97132.63132.78101,715132.78
7/06/2026134.31135.91131.94134.9392,654134.93
7/02/2026135.51136.17133.35134.85104,013134.85
7/01/2026132.24135.91132.24135.26154,770135.26
6/30/2026131.43132.64130.13132.64143,003132.64
6/29/2026132.77133.12130.57131.75255,843131.75
6/26/2026132.92134.92131.79134.02477,120134.02
6/25/2026131.11132.93131.11132.72140,099132.72
6/24/2026129.62132.00128.50131.31140,881131.31
6/23/2026127.79129.79127.14129.62138,848129.62
6/22/2026126.86129.43126.86127.82118,798127.82
6/18/2026127.56129.54125.66127.12296,412127.12
6/17/2026127.88129.29125.57126.61214,534126.61
6/16/2026128.85129.84127.48128.13138,159128.13
6/15/2026130.90132.00127.13127.9778,929127.97
6/12/2026129.11131.32129.11130.76113,036130.76
6/11/2026129.80130.65128.01128.5490,443128.54
6/10/2026128.88130.31128.43129.22121,352129.22
6/09/2026127.05129.40126.74128.18124,440128.18
6/08/2026126.86128.03125.96126.0568,351126.05
6/05/2026125.82127.80124.54126.7878,367126.78
6/04/2026124.90126.48124.33125.7678,928125.76
6/03/2026125.07125.50123.05123.56101,327123.56
6/02/2026123.03125.95123.03125.37126,202125.37
6/01/2026123.64123.69121.87123.6888,849123.68
5/29/2026124.54125.50123.81124.31128,620124.31
5/28/2026123.86124.74123.01124.6088,582124.60
5/27/2026125.04126.87123.69124.5277,355124.52
5/26/2026124.83126.25124.59125.23107,013125.23
5/22/2026124.41125.07124.05124.6481,766124.64
5/21/2026123.24124.41122.11124.4153,602124.41
5/20/2026122.70124.65122.14123.8879,441123.88
5/19/2026123.33124.03122.31122.8854,543122.88
5/18/2026121.31123.47121.31123.0869,427123.08
5/15/2026122.08122.30121.12121.4295,854121.42
5/14/2026122.12123.20121.73122.1180,645122.11
5/13/2026121.32121.81120.53121.5494,765121.54
5/12/2026121.60122.37119.71121.6178,333121.61
5/11/2026123.21123.21120.55121.17116,336121.17
5/08/2026122.67124.79122.13123.01101,992123.01
5/07/2026122.96124.38122.72122.7384,899122.73
5/06/2026124.73125.08122.34122.96105,668122.96
5/05/2026122.65124.65121.91123.9559,941123.95
5/04/2026122.91124.11121.80122.4083,667122.40
5/01/2026123.55124.00121.68123.5871,244123.58
4/30/2026120.80123.86120.55122.9691,074122.96
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