NASDAQ:CHCO
$90.88
(
0.0771%
)
Friday, 31st Mar 2023
City Holding Company Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $86.63 | $98.43 | Friday, 31st Mar 2023 CHCO stock ended at $90.88. This is 0.0771% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 1.84% from a day low at $90.02 to a day high of $91.68. |
| 90 days | $86.63 | $100.77 | |
| 52 weeks | $73.40 | $103.00 |
Historical City Holding Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $91.51 | $91.68 | $90.02 | $90.88 | 78 345 |
| 2023-03-30 | $91.29 | $91.29 | $88.43 | $90.81 | 187 028 |
| 2023-03-29 | $92.10 | $92.62 | $90.02 | $91.04 | 72 164 |
| 2023-03-28 | $91.75 | $92.27 | $91.30 | $92.00 | 65 545 |
| 2023-03-27 | $94.12 | $95.00 | $91.73 | $91.87 | 82 252 |
| 2023-03-24 | $89.28 | $93.36 | $88.76 | $93.14 | 72 905 |
| 2023-03-23 | $91.05 | $91.50 | $89.21 | $89.85 | 84 192 |
| 2023-03-22 | $93.83 | $94.32 | $90.31 | $90.82 | 106 631 |
| 2023-03-21 | $92.96 | $95.69 | $92.88 | $93.94 | 123 690 |
| 2023-03-20 | $93.29 | $96.57 | $91.54 | $91.82 | 134 853 |
| 2023-03-17 | $94.43 | $94.43 | $91.46 | $92.54 | 331 168 |
| 2023-03-16 | $91.61 | $97.85 | $90.70 | $95.63 | 147 200 |
| 2023-03-15 | $90.52 | $94.13 | $90.52 | $92.53 | 132 281 |
| 2023-03-14 | $96.00 | $97.59 | $92.68 | $93.11 | 155 174 |
| 2023-03-13 | $89.18 | $95.01 | $86.63 | $91.29 | 216 620 |
| 2023-03-10 | $90.25 | $93.29 | $89.46 | $92.28 | 128 530 |
| 2023-03-09 | $93.91 | $94.11 | $90.27 | $91.24 | 95 702 |
| 2023-03-08 | $94.81 | $94.94 | $93.06 | $94.71 | 72 518 |
| 2023-03-07 | $96.64 | $96.69 | $94.36 | $94.50 | 88 037 |
| 2023-03-06 | $98.02 | $98.02 | $96.25 | $96.85 | 73 911 |
| 2023-03-03 | $96.86 | $97.87 | $96.07 | $97.64 | 57 164 |
| 2023-03-02 | $96.63 | $96.99 | $95.87 | $96.90 | 63 387 |
| 2023-03-01 | $97.62 | $98.43 | $96.69 | $97.35 | 47 368 |
| 2023-02-28 | $98.48 | $99.74 | $98.05 | $98.20 | 87 790 |
| 2023-02-27 | $98.54 | $99.06 | $97.34 | $98.44 | 53 323 |
| 2023-02-24 | $98.19 | $98.71 | $97.73 | $98.38 | 44 692 |
| 2023-02-23 | $99.37 | $100.25 | $98.59 | $98.72 | 43 956 |
| 2023-02-22 | $99.53 | $100.65 | $98.65 | $99.62 | 90 032 |
| 2023-02-21 | $99.57 | $99.88 | $99.16 | $99.52 | 49 530 |
| 2023-02-17 | $99.22 | $100.69 | $99.00 | $100.23 | 51 709 |
| 2023-02-16 | $98.59 | $99.47 | $98.35 | $98.89 | 45 754 |
| 2023-02-15 | $98.48 | $99.74 | $98.33 | $99.42 | 31 581 |
| 2023-02-14 | $99.90 | $99.97 | $98.37 | $98.68 | 52 209 |
| 2023-02-13 | $99.27 | $100.17 | $99.05 | $99.98 | 54 714 |
| 2023-02-10 | $99.55 | $100.53 | $99.30 | $99.59 | 56 104 |
| 2023-02-09 | $100.74 | $100.74 | $98.27 | $99.31 | 62 550 |
| 2023-02-08 | $99.02 | $100.59 | $99.02 | $100.27 | 110 884 |
| 2023-02-07 | $97.99 | $99.64 | $97.61 | $99.19 | 64 298 |
| 2023-02-06 | $99.81 | $100.77 | $97.94 | $98.15 | 61 161 |
| 2023-02-03 | $98.08 | $100.29 | $94.25 | $99.83 | 77 943 |
| 2023-02-02 | $96.35 | $98.42 | $95.78 | $98.42 | 66 658 |
| 2023-02-01 | $94.64 | $96.79 | $94.43 | $96.31 | 91 634 |
| 2023-01-31 | $93.33 | $95.42 | $93.08 | $94.79 | 89 287 |
| 2023-01-30 | $92.25 | $93.44 | $92.17 | $92.96 | 62 951 |
| 2023-01-27 | $90.90 | $92.48 | $90.90 | $91.95 | 46 934 |
| 2023-01-26 | $91.52 | $91.52 | $90.30 | $91.08 | 49 983 |
| 2023-01-25 | $93.64 | $94.40 | $89.82 | $91.40 | 72 180 |
| 2023-01-24 | $90.18 | $94.06 | $89.56 | $93.55 | 95 369 |
| 2023-01-23 | $89.77 | $89.77 | $89.00 | $89.37 | 58 961 |
| 2023-01-20 | $89.92 | $90.19 | $88.81 | $89.52 | 105 500 |
About City Holding Company
City Holding Company operates as a holding company for City National Bank of West Virginia that provides various banking, trust and investment management, and other financial solutions in the United States. The company offers checking, savings, and money market accounts, as well as certificates of deposit and individual retirement accounts. It also provides commercial and industrial loans that consist of loans to corporate and other legal entity ... CHCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
