City Holding Company CHCO
NASDAQ · United States · Finance
$139.92+0.80 (+0.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $139.97 | +0.61% | $139.12 | $139.97 | $137.70 | 68.91K |
| 2026-09-30 | $139.12 | -0.54% | $139.78 | $140.06 | $138.39 | 116.20K |
| 2026-09-29 | $139.88 | -0.06% | $139.97 | $142.29 | $138.77 | 117.70K |
| 2026-09-28 | $139.97 | -1.41% | $142.17 | $142.37 | $139.94 | 131.70K |
| 2026-09-25 | $141.97 | +1.34% | $140.51 | $142.17 | $139.99 | 181.80K |
| 2026-09-24 | $140.09 | +0.60% | $139.65 | $140.64 | $138.77 | 114.80K |
| 2026-09-23 | $139.25 | -0.24% | $139.73 | $141.20 | $138.48 | 139.00K |
| 2026-09-22 | $139.59 | -0.46% | $141.40 | $142.48 | $139.52 | 109.90K |
| 2026-09-21 | $140.24 | -2.07% | $143.50 | $144.12 | $140.14 | 180.70K |
| 2026-09-18 | $143.21 | +0.06% | $142.52 | $144.62 | $141.30 | 368.90K |
| 2026-09-17 | $143.12 | -0.49% | $144.61 | $144.80 | $142.92 | 116.00K |
| 2026-09-16 | $143.82 | -0.92% | $144.83 | $145.33 | $142.03 | 148.70K |
| 2026-09-15 | $145.16 | +0.08% | $144.70 | $146.02 | $144.70 | 77.40K |
| 2026-09-14 | $145.04 | +0.75% | $144.18 | $145.71 | $143.93 | 102.20K |
| 2026-09-11 | $143.96 | +0.22% | $144.50 | $145.15 | $143.38 | 139.40K |
| 2026-09-10 | $143.65 | -0.22% | $143.87 | $144.50 | $142.85 | 71.70K |
| 2026-09-09 | $143.97 | -0.46% | $143.66 | $144.41 | $143.02 | 100.80K |
| 2026-09-08 | $144.64 | -0.64% | $145.36 | $145.94 | $144.45 | 102.40K |
| 2026-09-04 | $145.57 | +0.43% | $144.36 | $146.45 | $143.85 | 85.10K |
| 2026-09-03 | $144.95 | +0.66% | $144.72 | $145.90 | $144.41 | 64.50K |
| 2026-09-02 | $144.00 | +1.24% | $142.93 | $144.91 | $142.50 | 116.20K |
| 2026-09-01 | $142.24 | -0.50% | $142.73 | $143.26 | $141.72 | 129.70K |
| 2026-08-31 | $142.95 | -0.36% | $143.20 | $143.98 | $142.25 | 146.60K |
| 2026-08-28 | $143.46 | +0.20% | $143.18 | $145.00 | $141.95 | 113.20K |
| 2026-08-27 | $143.18 | -1.04% | $143.73 | $144.11 | $141.73 | 93.20K |
| 2026-08-26 | $144.68 | +0.15% | $145.00 | $145.41 | $143.55 | 102.80K |
| 2026-08-25 | $144.47 | -0.32% | $145.42 | $145.42 | $143.49 | 80.20K |
| 2026-08-24 | $144.93 | +0.31% | $144.96 | $146.00 | $143.98 | 78.50K |
| 2026-08-21 | $144.48 | +0.33% | $144.62 | $144.91 | $143.43 | 61.50K |
| 2026-08-20 | $144.00 | +0.56% | $142.33 | $144.35 | $141.99 | 91.80K |
| 2026-08-19 | $143.20 | -2.07% | $146.70 | $147.47 | $142.82 | 84.60K |
| 2026-08-18 | $146.22 | +0.36% | $146.26 | $147.05 | $145.10 | 80.10K |
| 2026-08-17 | $145.69 | -1.08% | $146.58 | $148.17 | $145.53 | 87.00K |
| 2026-08-14 | $147.28 | -0.47% | $147.95 | $148.99 | $146.96 | 70.80K |
| 2026-08-13 | $147.98 | +0.52% | $148.15 | $148.83 | $147.03 | 93.90K |
| 2026-08-12 | $147.22 | +0.61% | $146.43 | $147.49 | $146.43 | 91.80K |
| 2026-08-11 | $146.33 | +0.92% | $145.00 | $146.75 | $145.00 | 99.00K |
| 2026-08-10 | $145.00 | +0.04% | $144.08 | $145.52 | $143.67 | 81.90K |
| 2026-08-07 | $144.94 | -0.21% | $145.02 | $146.22 | $144.13 | 88.10K |
| 2026-08-06 | $145.24 | -0.40% | $146.50 | $147.05 | $144.99 | 80.60K |
| 2026-08-05 | $145.82 | +0.06% | $146.31 | $146.31 | $145.04 | 99.80K |
| 2026-08-04 | $145.73 | +0.16% | $145.49 | $146.70 | $144.02 | 130.00K |
| 2026-08-03 | $145.49 | +0.26% | $146.12 | $147.58 | $144.08 | 107.80K |
| 2026-07-31 | $145.11 | +0.42% | $144.22 | $145.72 | $141.59 | 133.70K |
| 2026-07-30 | $144.50 | -0.49% | $145.42 | $146.33 | $143.23 | 116.40K |
| 2026-07-29 | $145.21 | +0.21% | $144.10 | $146.34 | $144.00 | 114.40K |
| 2026-07-28 | $144.90 | +0.69% | $144.99 | $146.66 | $143.13 | 137.50K |
| 2026-07-27 | $143.90 | +3.07% | $140.12 | $144.56 | $140.12 | 159.40K |
| 2026-07-24 | $139.62 | +1.50% | $138.32 | $140.27 | $136.82 | 167.60K |
| 2026-07-23 | $137.56 | -1.16% | $138.01 | $138.79 | $135.35 | 231.30K |
| 2026-07-22 | $139.17 | +3.10% | $136.80 | $139.74 | $132.89 | 236.40K |
| 2026-07-21 | $134.99 | -0.70% | $135.25 | $136.64 | $134.45 | 117.10K |
| 2026-07-20 | $135.94 | +0.13% | $135.11 | $137.58 | $133.80 | 138.90K |
| 2026-07-17 | $135.76 | -1.41% | $137.00 | $137.35 | $134.93 | 141.20K |
| 2026-07-16 | $137.70 | +2.47% | $134.78 | $138.18 | $134.67 | 245.10K |
| 2026-07-15 | $134.38 | +0.16% | $133.41 | $135.16 | $132.17 | 111.20K |
| 2026-07-14 | $134.17 | +0.14% | $133.98 | $135.36 | $133.35 | 119.20K |
| 2026-07-13 | $133.98 | +0.92% | $133.40 | $134.02 | $131.53 | 153.10K |
| 2026-07-10 | $132.76 | +0.10% | $132.63 | $134.10 | $131.32 | 119.10K |
| 2026-07-09 | $132.63 | +1.28% | $131.17 | $133.13 | $130.47 | 90.90K |
| 2026-07-08 | $130.95 | -1.38% | $132.11 | $132.98 | $129.38 | 266.10K |
| 2026-07-07 | $132.78 | -1.59% | $134.97 | $134.97 | $132.63 | 101.70K |
| 2026-07-06 | $134.93 | +0.06% | $134.31 | $135.91 | $131.94 | 92.70K |
| 2026-07-02 | $134.85 | -0.30% | $135.51 | $136.17 | $133.35 | 104.00K |
| 2026-07-01 | $135.26 | +1.98% | $132.24 | $135.91 | $132.24 | 154.80K |
| 2026-06-30 | $132.64 | +0.68% | $131.43 | $132.64 | $130.13 | 143.00K |
| 2026-06-29 | $131.75 | -1.69% | $132.77 | $133.12 | $130.57 | 255.80K |
| 2026-06-26 | $134.02 | +0.98% | $132.92 | $134.92 | $131.80 | 477.10K |
| 2026-06-25 | $132.72 | +1.07% | $131.11 | $132.93 | $131.11 | 140.10K |
| 2026-06-24 | $131.31 | +1.30% | $129.62 | $132.00 | $128.51 | 140.90K |
| 2026-06-23 | $129.62 | +1.41% | $127.79 | $129.79 | $127.14 | 138.80K |
| 2026-06-22 | $127.82 | +0.55% | $126.86 | $129.43 | $126.86 | 118.80K |
| 2026-06-18 | $127.12 | +0.40% | $127.56 | $129.54 | $125.66 | 296.40K |
| 2026-06-17 | $126.61 | -1.19% | $127.88 | $129.29 | $125.57 | 214.50K |
| 2026-06-16 | $128.13 | +0.13% | $128.85 | $129.84 | $127.49 | 138.20K |
| 2026-06-15 | $127.97 | -2.13% | $130.90 | $132.00 | $127.13 | 78.90K |
| 2026-06-12 | $130.76 | +1.73% | $129.11 | $131.32 | $129.11 | 113.00K |
| 2026-06-11 | $128.54 | -0.53% | $129.80 | $130.65 | $128.02 | 90.40K |
| 2026-06-10 | $129.22 | +0.81% | $128.93 | $130.32 | $128.43 | 121.40K |
| 2026-06-09 | $128.18 | +1.69% | $127.05 | $129.40 | $126.74 | 124.40K |
| 2026-06-08 | $126.05 | -0.58% | $126.86 | $128.04 | $125.96 | 68.40K |
| 2026-06-05 | $126.78 | +0.81% | $125.82 | $127.80 | $124.54 | 78.40K |
| 2026-06-04 | $125.76 | +1.78% | $124.90 | $126.48 | $124.33 | 78.90K |
| 2026-06-03 | $123.56 | -1.44% | $125.07 | $125.50 | $123.05 | 101.30K |
| 2026-06-02 | $125.37 | +1.37% | $123.03 | $125.95 | $123.03 | 126.20K |
| 2026-06-01 | $123.68 | -0.51% | $123.64 | $123.69 | $121.87 | 88.80K |
| 2026-05-29 | $124.31 | -0.23% | $124.54 | $125.50 | $123.81 | 128.60K |
| 2026-05-28 | $124.60 | +0.06% | $123.86 | $124.74 | $123.01 | 88.60K |
| 2026-05-27 | $124.52 | -0.57% | $125.04 | $126.87 | $123.70 | 77.40K |
| 2026-05-26 | $125.23 | +0.47% | $124.83 | $126.25 | $124.59 | 107.00K |