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 |
| 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 |
| Apr 26, 2023 | $88.65 | $89.93 | $86.84 | $88.06 | 146 364 |
| Apr 25, 2023 | $88.80 | $90.08 | $88.15 | $88.99 | 77 182 |
| Apr 24, 2023 | $89.03 | $91.03 | $89.03 | $89.95 | 94 838 |
| Apr 21, 2023 | $89.80 | $90.30 | $87.92 | $89.67 | 88 380 |
| Apr 20, 2023 | $91.63 | $91.79 | $89.87 | $90.20 | 111 813 |
| Apr 19, 2023 | $89.98 | $92.27 | $89.90 | $91.86 | 89 327 |
| Apr 18, 2023 | $92.08 | $92.08 | $89.20 | $89.95 | 94 396 |
| Apr 17, 2023 | $89.89 | $92.16 | $89.29 | $92.00 | 61 483 |
| Apr 14, 2023 | $92.46 | $92.69 | $88.42 | $89.98 | 126 652 |
| Apr 13, 2023 | $90.10 | $92.46 | $89.91 | $91.76 | 68 589 |
| Apr 12, 2023 | $90.55 | $90.67 | $89.66 | $90.44 | 54 346 |
| Apr 11, 2023 | $89.98 | $90.80 | $89.22 | $90.40 | 69 360 |
| Apr 10, 2023 | $88.78 | $90.62 | $88.56 | $89.61 | 87 296 |
| Apr 06, 2023 | $87.52 | $89.35 | $87.51 | $88.89 | 80 527 |
| Apr 05, 2023 | $88.00 | $88.50 | $87.21 | $87.92 | 99 146 |
| Apr 04, 2023 | $89.41 | $90.11 | $87.01 | $88.00 | 98 274 |
| Apr 03, 2023 | $90.97 | $91.46 | $89.69 | $89.98 | 153 877 |
| Mar 31, 2023 | $91.51 | $91.68 | $90.02 | $90.88 | 78 345 |
| Mar 30, 2023 | $91.29 | $91.29 | $88.43 | $90.81 | 187 028 |
| Mar 29, 2023 | $92.10 | $92.62 | $90.02 | $91.04 | 72 164 |
| Mar 28, 2023 | $91.75 | $92.27 | $91.30 | $92.00 | 65 545 |
