NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$106.14
+2.29 (+2.21%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Wednesday, 24th Apr 2024 CHCO stock ended at $106.14. This is 2.21% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.64% from a day low at $102.51 to a day high of $106.24. |
| 90 days | $97.57 | $107.79 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $86.80 | $88.85 | $86.80 | $87.91 | 63 235 |
| May 31, 2023 | $89.13 | $89.13 | $85.41 | $86.19 | 66 520 |
| May 30, 2023 | $88.80 | $89.85 | $88.03 | $89.55 | 48 129 |
| May 26, 2023 | $89.79 | $90.15 | $87.57 | $89.94 | 32 597 |
| May 25, 2023 | $88.22 | $88.56 | $87.76 | $88.43 | 27 553 |
| May 24, 2023 | $89.71 | $89.71 | $87.48 | $88.60 | 37 060 |
| May 23, 2023 | $89.64 | $91.89 | $89.45 | $90.05 | 51 892 |
| May 22, 2023 | $88.99 | $90.64 | $87.82 | $89.94 | 34 898 |
| May 19, 2023 | $91.39 | $91.39 | $87.43 | $88.30 | 58 432 |
| May 18, 2023 | $89.51 | $91.34 | $88.21 | $90.42 | 79 948 |
| May 17, 2023 | $87.14 | $90.83 | $87.14 | $90.29 | 93 564 |
| May 16, 2023 | $86.73 | $87.00 | $85.13 | $86.15 | 43 221 |
| May 15, 2023 | $84.08 | $86.46 | $84.08 | $86.30 | 64 297 |
| May 12, 2023 | $83.57 | $84.32 | $82.53 | $84.23 | 92 077 |
| May 11, 2023 | $85.08 | $86.97 | $83.08 | $83.57 | 101 410 |
| May 10, 2023 | $87.19 | $87.19 | $84.66 | $85.82 | 112 625 |
| May 09, 2023 | $87.47 | $87.59 | $85.61 | $86.64 | 83 330 |
| May 08, 2023 | $92.12 | $92.12 | $87.54 | $87.70 | 72 413 |
| May 05, 2023 | $91.11 | $92.26 | $85.13 | $91.37 | 105 309 |
| May 04, 2023 | $88.59 | $90.39 | $87.54 | $89.72 | 105 292 |
| May 03, 2023 | $90.10 | $92.95 | $89.40 | $89.79 | 95 421 |
| May 02, 2023 | $91.43 | $91.62 | $88.32 | $89.80 | 118 172 |
| May 01, 2023 | $91.64 | $92.97 | $91.23 | $91.68 | 69 852 |
| Apr 28, 2023 | $90.26 | $92.65 | $90.26 | $91.19 | 109 575 |
| Apr 27, 2023 | $88.45 | $90.33 | $87.83 | $90.14 | 72 653 |
