City Holding Company - Common Stock (CHCO)

145.11
+0.61 (0.42%)
NASDAQ· Last Trade: Aug 2nd, 4:33 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026144.22145.72141.59145.11133,737145.11
7/30/2026145.42146.33143.22144.50116,368144.50
7/29/2026144.10146.34144.00145.21114,408145.21
7/28/2026144.99146.66143.13144.90137,542144.90
7/27/2026140.12144.56140.12143.90159,411143.90
7/24/2026138.32140.27136.81139.62167,589139.62
7/23/2026138.01138.79135.35137.56231,251137.56
7/22/2026136.80139.74132.89139.17236,397139.17
7/21/2026135.25136.63134.45134.99117,138134.99
7/20/2026135.11137.58133.80135.94138,907135.94
7/17/2026137.00137.35134.93135.76141,197135.76
7/16/2026134.78138.18134.66137.70245,100137.70
7/15/2026133.41135.16132.16134.38111,181134.38
7/14/2026133.98135.35133.35134.17119,174133.30
7/13/2026133.40134.02131.53133.98153,099133.11
7/10/2026132.63134.10131.32132.76119,081131.90
7/09/2026131.17133.13130.47132.6390,932131.77
7/08/2026132.11132.98129.38130.95266,095130.10
7/07/2026134.97134.97132.63132.78101,715131.92
7/06/2026134.31135.91131.94134.9392,654134.06
7/02/2026135.51136.17133.35134.85104,013133.98
7/01/2026132.24135.91132.24135.26154,770134.38
6/30/2026131.43132.64130.13132.64143,003131.78
6/29/2026132.77133.12130.57131.75255,843130.90
6/26/2026132.92134.92131.79134.02477,120133.15
6/25/2026131.11132.93131.11132.72140,099131.86
6/24/2026129.62132.00128.50131.31140,881130.46
6/23/2026127.79129.79127.14129.62138,848128.78
6/22/2026126.86129.43126.86127.82118,798126.99
6/18/2026127.56129.54125.66127.12296,412126.30
6/17/2026127.88129.29125.57126.61214,534125.79
6/16/2026128.85129.84127.48128.13138,159127.30
6/15/2026130.90132.00127.13127.9778,929127.14
6/12/2026129.11131.32129.11130.76113,036129.91
6/11/2026129.80130.65128.01128.5490,443127.71
6/10/2026128.88130.31128.43129.22121,352128.38
6/09/2026127.05129.40126.74128.18124,440127.35
6/08/2026126.86128.03125.96126.0568,351125.23
6/05/2026125.82127.80124.54126.7878,367125.96
6/04/2026124.90126.48124.33125.7678,928124.94
6/03/2026125.07125.50123.05123.56101,327122.76
6/02/2026123.03125.95123.03125.37126,202124.56
6/01/2026123.64123.69121.87123.6888,849122.88
5/29/2026124.54125.50123.81124.31128,620123.50
5/28/2026123.86124.74123.01124.6088,582123.79
5/27/2026125.04126.87123.69124.5277,355123.71
5/26/2026124.83126.25124.59125.23107,013124.42
5/22/2026124.41125.07124.05124.6481,766123.83
5/21/2026123.24124.41122.11124.4153,602123.60
5/20/2026122.70124.65122.14123.8879,441123.08
5/19/2026123.33124.03122.31122.8854,543122.08
5/18/2026121.31123.47121.31123.0869,427122.28
5/15/2026122.08122.30121.12121.4295,854120.63
5/14/2026122.12123.20121.73122.1180,645121.32
5/13/2026121.32121.81120.53121.5494,765120.75
5/12/2026121.60122.37119.71121.6178,333120.82
5/11/2026123.21123.21120.55121.17116,336120.38
5/08/2026122.67124.79122.13123.01101,992122.21
5/07/2026122.96124.38122.72122.7384,899121.93
5/06/2026124.73125.08122.34122.96105,668122.16
5/05/2026122.65124.65121.91123.9559,941123.15
5/04/2026122.91124.11121.80122.4083,667121.61