Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
121.73
-1.79 (-1.45%)
At close: Aug 15, 2025, 4:00 PM
123.49
+1.76 (1.45%)
After-hours: Aug 15, 2025, 4:22 PM EDT

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025123.75123.75121.28121.90121.90-1.31%112,179
Aug 14, 2025123.29123.72119.18123.52123.52-0.71%65,001
Aug 13, 2025123.92124.49123.32124.40124.401.02%98,119
Aug 12, 2025120.01123.55119.85123.15123.153.46%105,778
Aug 11, 2025120.26121.00118.72119.03119.03-1.06%82,977
Aug 8, 2025119.58120.71118.83120.30120.301.19%110,258
Aug 7, 2025120.64120.73118.14118.89118.89-0.91%74,489
Aug 6, 2025120.55121.15119.73119.98119.98-0.76%84,117
Aug 5, 2025121.16121.59119.61120.90120.90-0.04%98,007
Aug 4, 2025121.03122.25120.34120.95120.950.16%79,924
Aug 1, 2025121.54122.00119.70120.76120.76-1.10%124,320
Jul 31, 2025122.83124.50120.73122.10122.10-1.40%124,273
Jul 30, 2025126.30127.21122.66123.83123.83-1.26%113,814
Jul 29, 2025127.55128.43125.36125.41125.41-0.99%96,137
Jul 28, 2025127.67127.67126.18126.66126.66-0.78%100,020
Jul 25, 2025130.07130.07127.28127.66127.66-1.80%87,244
Jul 24, 2025133.53133.53129.61130.00130.00-2.68%131,461
Jul 23, 2025129.97133.59129.20133.58133.583.74%117,032
Jul 22, 2025125.46131.06124.89128.77128.773.79%154,008
Jul 21, 2025125.05125.27123.94124.07124.07-0.73%95,665
Jul 18, 2025126.36126.36120.50124.98124.98-0.29%102,236
Jul 17, 2025123.81125.57122.93125.34125.341.33%90,029
Jul 16, 2025122.96123.95121.72123.70123.701.02%94,187
Jul 15, 2025125.01125.53122.45122.45122.45-2.76%278,162
Jul 14, 2025124.36126.80124.36125.92125.110.85%314,647
Jul 11, 2025125.30126.15124.00124.86124.06-0.73%320,396
Jul 10, 2025126.60127.57125.54125.78124.97-0.44%286,870
Jul 9, 2025127.74127.77125.49126.33125.52-0.90%254,971
Jul 8, 2025126.70128.66124.85127.48126.660.33%187,717
Jul 7, 2025128.55129.93126.01127.06126.25-1.41%141,760
Jul 3, 2025127.85129.45126.55128.88128.051.20%155,272
Jul 2, 2025126.22127.67124.31127.35126.531.01%140,546
Jul 1, 2025122.38127.15121.77126.08125.272.99%94,379
Jun 30, 2025123.71124.04122.36122.42121.64-0.67%115,454
Jun 27, 2025122.99123.60121.71123.25122.460.37%359,310
Jun 26, 2025120.32123.00120.30122.80122.012.38%92,941
Jun 25, 2025120.00120.71118.81119.94119.17-0.15%78,154
Jun 24, 2025120.22121.80120.10120.12119.350.46%159,035
Jun 23, 2025116.63119.68116.63119.58118.812.67%57,891
Jun 20, 2025116.34117.04115.89116.47115.720.33%138,813
Jun 18, 2025115.57117.12115.57116.09115.350.35%55,882
Jun 17, 2025114.78116.30114.78115.68114.940.09%74,905
Jun 16, 2025117.80118.83115.11115.58114.84-0.95%58,465
Jun 13, 2025117.26117.86115.83116.69115.94-1.65%83,153
Jun 12, 2025117.98118.68117.12118.65117.89-0.05%47,669
Jun 11, 2025119.81120.33118.48118.71117.95-0.69%63,939
Jun 10, 2025118.77120.17118.36119.53118.760.75%49,090
Jun 9, 2025118.06119.30116.67118.64117.880.63%54,304
Jun 6, 2025117.58117.90116.53117.90117.141.49%79,522
Jun 5, 2025116.67116.90115.76116.17115.43-0.54%103,065