NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$101.02
-1.84 (-1.79%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Tuesday, 30th Apr 2024 CHCO stock ended at $101.02. This is 1.79% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $100.99 to a day high of $103.32. |
| 90 days | $97.57 | $107.02 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $102.65 | $103.32 | $100.99 | $101.02 | 46 683 |
| Apr 29, 2024 | $104.12 | $104.74 | $102.79 | $102.86 | 62 512 |
| Apr 26, 2024 | $105.40 | $105.40 | $103.90 | $104.11 | 35 182 |
| Apr 25, 2024 | $104.99 | $105.82 | $103.85 | $105.21 | 58 320 |
| Apr 24, 2024 | $104.75 | $106.24 | $102.51 | $106.14 | 50 789 |
| Apr 23, 2024 | $103.43 | $104.34 | $102.88 | $103.85 | 69 266 |
| Apr 22, 2024 | $102.59 | $104.28 | $102.59 | $103.54 | 52 201 |
| Apr 19, 2024 | $99.71 | $103.07 | $99.49 | $103.01 | 65 775 |
| Apr 18, 2024 | $98.52 | $100.43 | $98.22 | $99.98 | 62 714 |
| Apr 17, 2024 | $98.28 | $99.56 | $98.28 | $98.70 | 57 056 |
| Apr 16, 2024 | $98.18 | $98.92 | $97.64 | $98.35 | 50 788 |
| Apr 15, 2024 | $99.00 | $99.27 | $97.88 | $99.10 | 59 628 |
| Apr 12, 2024 | $98.00 | $99.14 | $98.00 | $98.78 | 51 464 |
| Apr 11, 2024 | $98.27 | $99.56 | $98.00 | $99.39 | 49 412 |
| Apr 10, 2024 | $100.32 | $100.32 | $97.66 | $98.55 | 86 048 |
| Apr 09, 2024 | $102.49 | $103.27 | $101.32 | $102.20 | 35 665 |
| Apr 08, 2024 | $101.57 | $102.56 | $101.42 | $101.95 | 21 976 |
| Apr 05, 2024 | $101.17 | $102.13 | $100.90 | $101.51 | 44 767 |
| Apr 04, 2024 | $102.17 | $102.23 | $101.22 | $101.62 | 51 469 |
| Apr 03, 2024 | $100.24 | $101.21 | $100.02 | $100.99 | 37 979 |
| Apr 02, 2024 | $102.05 | $102.05 | $100.04 | $100.98 | 67 787 |
| Apr 01, 2024 | $104.40 | $104.40 | $102.05 | $103.22 | 49 207 |
| Mar 28, 2024 | $103.85 | $104.71 | $103.76 | $104.22 | 65 565 |
| Mar 27, 2024 | $101.59 | $104.11 | $101.59 | $104.02 | 45 086 |
| Mar 26, 2024 | $102.33 | $102.33 | $100.70 | $100.90 | 39 699 |
