Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
123.25
+0.45 (0.37%)
At close: Jun 27, 2025, 4:00 PM
123.25
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:04 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025122.99123.60121.71123.25123.250.37%359,310
Jun 26, 2025120.32123.00120.30122.80122.802.38%92,941
Jun 25, 2025120.00120.71118.81119.94119.94-0.15%78,154
Jun 24, 2025120.22121.80120.10120.12120.120.46%159,035
Jun 23, 2025116.63119.68116.63119.58119.582.67%57,891
Jun 20, 2025116.34117.04115.89116.47116.470.33%138,813
Jun 18, 2025115.57117.12115.57116.09116.090.35%55,882
Jun 17, 2025114.78116.30114.78115.68115.680.09%74,905
Jun 16, 2025117.80118.83115.11115.58115.58-0.95%58,465
Jun 13, 2025117.26117.86115.83116.69116.69-1.65%83,153
Jun 12, 2025117.98118.68117.12118.65118.65-0.05%47,669
Jun 11, 2025119.81120.33118.48118.71118.71-0.69%63,939
Jun 10, 2025118.77120.17118.36119.53119.530.75%49,090
Jun 9, 2025118.06119.30116.67118.64118.640.63%54,304
Jun 6, 2025117.58117.90116.53117.90117.901.49%79,522
Jun 5, 2025116.67116.90115.76116.17116.17-0.54%103,065
Jun 4, 2025117.99117.99116.43116.80116.80-1.39%39,626
Jun 3, 2025117.05119.02116.60118.45118.450.86%35,700
Jun 2, 2025117.81117.81115.93117.44117.44-0.38%59,386
May 30, 2025118.53118.60117.71117.89117.89-1.16%61,346
May 29, 2025118.26120.02117.24119.27119.271.03%48,498
May 28, 2025119.43120.37118.01118.05118.05-1.53%32,033
May 27, 2025119.11121.11117.81119.89119.891.46%41,387
May 23, 2025117.15118.30116.27118.16118.16-0.55%48,063
May 22, 2025118.92119.81118.17118.81118.81-0.62%34,713
May 21, 2025121.18121.34119.06119.55119.55-2.17%51,937
May 20, 2025122.47122.82121.52122.20122.20-0.46%26,737
May 19, 2025120.78122.81120.78122.76122.76-0.03%30,096
May 16, 2025123.07123.18122.08122.80122.80-0.50%44,275
May 15, 2025122.34123.93121.65123.42123.421.80%55,407
May 14, 2025120.91122.11120.91121.24121.24-0.30%45,360
May 13, 2025122.68125.58121.42121.61121.610.10%41,641
May 12, 2025121.83123.40121.01121.48121.482.26%91,886
May 9, 2025118.76119.25118.27118.80118.80-0.29%51,008
May 8, 2025117.58119.90117.08119.14119.142.06%49,157
May 7, 2025117.72118.32116.31116.73116.730.24%48,259
May 6, 2025117.41117.41115.51116.45116.45-1.21%49,361
May 5, 2025117.14119.36117.14117.88117.880.36%67,979
May 2, 2025117.82118.64117.13117.46117.460.91%55,181
May 1, 2025116.02117.60114.70116.40116.400.46%56,064
Apr 30, 2025116.24116.65114.40115.87115.87-1.36%73,441
Apr 29, 2025116.57118.00115.59117.47117.470.62%61,210
Apr 28, 2025116.62117.62115.79116.75116.75-0.03%44,639
Apr 25, 2025116.67117.66115.00116.78116.78-1.62%56,557
Apr 24, 2025117.93119.06115.84118.70118.701.33%58,272
Apr 23, 2025117.82119.48115.51117.14117.141.68%63,207
Apr 22, 2025113.60115.79112.88115.21115.212.60%74,446
Apr 21, 2025113.21113.21111.99112.29112.29-1.27%65,695
Apr 17, 2025112.86114.26111.30113.74113.740.57%68,988
Apr 16, 2025112.68113.38111.99113.10113.100.64%73,058