NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$104.47
-0.290 (-0.277%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Friday, 3rd May 2024 CHCO stock ended at $104.47. This is 0.277% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.45% from a day low at $103.70 to a day high of $106.24. |
| 90 days | $97.57 | $106.24 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 27, 2023 | $94.12 | $95.00 | $91.73 | $91.87 | 82 252 |
| Mar 24, 2023 | $89.28 | $93.36 | $88.76 | $93.14 | 72 905 |
| Mar 23, 2023 | $91.05 | $91.50 | $89.21 | $89.85 | 84 192 |
| Mar 22, 2023 | $93.83 | $94.32 | $90.31 | $90.82 | 106 631 |
| Mar 21, 2023 | $92.96 | $95.69 | $92.88 | $93.94 | 123 690 |
| Mar 20, 2023 | $93.29 | $96.57 | $91.54 | $91.82 | 134 853 |
| Mar 17, 2023 | $94.43 | $94.43 | $91.46 | $92.54 | 331 168 |
| Mar 16, 2023 | $91.61 | $97.85 | $90.70 | $95.63 | 147 200 |
| Mar 15, 2023 | $90.52 | $94.13 | $90.52 | $92.53 | 132 281 |
| Mar 14, 2023 | $96.00 | $97.59 | $92.68 | $93.11 | 155 174 |
| Mar 13, 2023 | $89.18 | $95.01 | $86.63 | $91.29 | 216 620 |
| Mar 10, 2023 | $90.25 | $93.29 | $89.46 | $92.28 | 128 530 |
| Mar 09, 2023 | $93.91 | $94.11 | $90.27 | $91.24 | 95 702 |
| Mar 08, 2023 | $94.81 | $94.94 | $93.06 | $94.71 | 72 518 |
| Mar 07, 2023 | $96.64 | $96.69 | $94.36 | $94.50 | 88 037 |
| Mar 06, 2023 | $98.02 | $98.02 | $96.25 | $96.85 | 73 911 |
| Mar 03, 2023 | $96.86 | $97.87 | $96.07 | $97.64 | 57 164 |
| Mar 02, 2023 | $96.63 | $96.99 | $95.87 | $96.90 | 63 387 |
| Mar 01, 2023 | $97.62 | $98.43 | $96.69 | $97.35 | 47 368 |
| Feb 28, 2023 | $98.48 | $99.74 | $98.05 | $98.20 | 87 790 |
| Feb 27, 2023 | $98.54 | $99.06 | $97.34 | $98.44 | 53 323 |
| Feb 24, 2023 | $98.19 | $98.71 | $97.73 | $98.38 | 44 692 |
