NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$104.22
+0.200 (+0.192%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $99.10 | $106.19 | Thursday, 28th Mar 2024 CHCO stock ended at $104.22. This is 0.192% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.91% from a day low at $103.76 to a day high of $104.71. |
90 days | $97.57 | $113.50 | |
52 weeks | $82.53 | $115.89 |
Historical City Holding Company prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $103.85 | $104.71 | $103.76 | $104.22 | 65 565 |
2024-03-27 | $101.59 | $104.11 | $101.59 | $104.02 | 45 086 |
2024-03-26 | $102.33 | $102.33 | $100.70 | $100.90 | 39 699 |
2024-03-25 | $102.37 | $103.61 | $101.15 | $101.57 | 54 609 |
2024-03-22 | $104.02 | $104.02 | $101.84 | $102.05 | 39 177 |
2024-03-21 | $103.22 | $104.49 | $103.03 | $103.78 | 47 435 |
2024-03-20 | $99.82 | $104.14 | $99.81 | $103.12 | 52 574 |
2024-03-19 | $99.15 | $100.62 | $99.15 | $100.17 | 57 919 |
2024-03-18 | $100.59 | $100.71 | $99.27 | $99.43 | 54 546 |
2024-03-15 | $99.21 | $101.34 | $99.21 | $100.32 | 194 988 |
2024-03-14 | $101.56 | $101.56 | $99.16 | $99.67 | 55 556 |
2024-03-13 | $102.00 | $103.18 | $101.25 | $101.56 | 45 492 |
2024-03-12 | $103.12 | $103.78 | $101.96 | $102.03 | 62 246 |
2024-03-11 | $104.52 | $105.33 | $103.39 | $103.39 | 31 680 |
2024-03-08 | $105.32 | $105.32 | $103.84 | $104.62 | 37 497 |
2024-03-07 | $105.89 | $105.89 | $104.14 | $104.14 | 41 553 |
2024-03-06 | $105.30 | $106.19 | $103.14 | $104.66 | 56 568 |
2024-03-05 | $102.12 | $105.51 | $102.12 | $104.75 | 60 757 |
2024-03-04 | $101.32 | $103.17 | $101.32 | $101.85 | 53 667 |
2024-03-01 | $99.95 | $100.45 | $99.10 | $100.31 | 58 597 |
2024-02-29 | $101.00 | $101.18 | $99.53 | $100.48 | 82 043 |
2024-02-28 | $100.29 | $100.62 | $99.44 | $99.52 | 50 002 |
2024-02-27 | $100.66 | $101.33 | $99.87 | $101.04 | 49 745 |
2024-02-26 | $101.17 | $102.33 | $100.33 | $100.55 | 52 811 |
2024-02-23 | $100.12 | $102.96 | $100.12 | $101.40 | 44 683 |