GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

City Holding Company Stock Price (Quote) NASDAQ:CHCO

$76.90 ( 0.23% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $73.96 $81.36 Wednesday, 23rd Jun 2021 CHCO stock ended at $76.90. This is 0.23% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 1.91% from a day low at $76.49 to a day high of $77.95.
90 days $73.96 $84.98
52 weeks $55.03 $88.49

Historical City Holding Company prices

Date Open High Low Close Volume
2021-06-23 $76.94 $77.95 $76.49 $76.90 90 493
2021-06-22 $76.77 $77.17 $75.49 $76.72 62 072
2021-06-21 $75.56 $77.63 $75.56 $76.78 91 369
2021-06-18 $75.51 $76.26 $73.96 $74.44 207 112
2021-06-17 $79.03 $79.03 $76.72 $76.84 112 980
2021-06-16 $76.52 $79.52 $76.52 $78.83 80 129
2021-06-15 $77.75 $79.07 $77.50 $78.33 52 375
2021-06-14 $78.30 $78.47 $76.99 $77.41 61 120
2021-06-11 $78.67 $78.81 $77.69 $77.91 63 882
2021-06-10 $79.65 $79.98 $78.05 $78.24 53 722
2021-06-09 $79.91 $80.22 $78.90 $79.10 66 716
2021-06-08 $80.23 $80.64 $79.50 $80.27 39 476
2021-06-07 $79.72 $80.66 $79.34 $80.40 44 523
2021-06-04 $80.61 $80.61 $79.11 $79.63 40 518
2021-06-03 $80.25 $80.62 $79.37 $80.29 31 931
2021-06-02 $81.16 $81.16 $79.76 $80.05 58 492
2021-06-01 $80.50 $81.36 $79.48 $80.66 69 174
2021-05-28 $79.68 $80.41 $78.74 $80.22 52 296
2021-05-27 $79.11 $80.67 $78.90 $79.65 58 745
2021-05-26 $77.28 $78.84 $77.20 $78.31 49 260
2021-05-25 $79.09 $79.58 $76.70 $76.70 56 328
2021-05-24 $80.80 $80.80 $78.78 $79.28 43 857
2021-05-21 $80.20 $80.66 $79.62 $80.49 68 243
2021-05-20 $78.68 $79.75 $78.37 $79.61 46 961
2021-05-19 $78.05 $79.45 $77.60 $79.17 62 352
2021-05-18 $80.15 $80.45 $78.70 $78.70 45 128
2021-05-17 $80.54 $80.67 $79.90 $80.48 28 174
2021-05-14 $80.04 $80.57 $78.10 $80.34 44 325
2021-05-13 $76.64 $80.54 $76.64 $80.04 65 106
2021-05-12 $78.82 $79.03 $76.72 $76.74 42 841
2021-05-11 $78.35 $79.94 $78.24 $78.46 33 541
2021-05-10 $80.14 $81.00 $79.14 $79.31 47 012
2021-05-07 $79.47 $80.35 $77.98 $80.18 56 423
2021-05-06 $78.77 $80.59 $78.77 $80.25 51 759
2021-05-05 $79.27 $79.28 $78.16 $78.96 52 735
2021-05-04 $79.89 $79.89 $77.51 $79.37 41 070
2021-05-03 $77.91 $79.45 $77.55 $78.84 50 892
2021-04-30 $78.16 $78.44 $76.28 $77.40 86 746
2021-04-29 $79.53 $79.53 $77.96 $78.42 38 979
2021-04-28 $78.84 $79.59 $77.76 $78.04 41 332
2021-04-27 $79.27 $79.29 $77.84 $78.59 50 913
2021-04-26 $79.66 $79.66 $78.51 $78.67 50 865
2021-04-23 $76.91 $79.42 $76.91 $78.74 54 279
2021-04-22 $78.91 $80.40 $76.56 $77.36 43 646
2021-04-21 $77.37 $78.97 $77.37 $78.72 34 717
2021-04-20 $78.87 $79.82 $77.22 $77.35 51 439
2021-04-19 $79.96 $79.96 $78.48 $79.58 39 047
2021-04-16 $80.66 $80.66 $79.66 $80.09 32 730
2021-04-15 $80.18 $80.18 $78.72 $79.85 41 983
2021-04-14 $79.71 $80.94 $79.60 $80.29 38 712

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 accepts various deposit products, such as 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 t... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT