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 |
| Feb 23, 2023 | $99.37 | $100.25 | $98.59 | $98.72 | 43 956 |
| Feb 22, 2023 | $99.53 | $100.65 | $98.65 | $99.62 | 90 032 |
| Feb 21, 2023 | $99.57 | $99.88 | $99.16 | $99.52 | 49 530 |
| Feb 17, 2023 | $99.22 | $100.69 | $99.00 | $100.23 | 51 709 |
| Feb 16, 2023 | $98.59 | $99.47 | $98.35 | $98.89 | 45 754 |
| Feb 15, 2023 | $98.48 | $99.74 | $98.33 | $99.42 | 31 581 |
| Feb 14, 2023 | $99.90 | $99.97 | $98.37 | $98.68 | 52 209 |
| Feb 13, 2023 | $99.27 | $100.17 | $99.05 | $99.98 | 54 714 |
| Feb 10, 2023 | $99.55 | $100.53 | $99.30 | $99.59 | 56 104 |
| Feb 09, 2023 | $100.74 | $100.74 | $98.27 | $99.31 | 62 550 |
| Feb 08, 2023 | $99.02 | $100.59 | $99.02 | $100.27 | 110 884 |
| Feb 07, 2023 | $97.99 | $99.64 | $97.61 | $99.19 | 64 298 |
| Feb 06, 2023 | $99.81 | $100.77 | $97.94 | $98.15 | 61 161 |
| Feb 03, 2023 | $98.08 | $100.29 | $94.25 | $99.83 | 77 943 |
| Feb 02, 2023 | $96.35 | $98.42 | $95.78 | $98.42 | 66 658 |
| Feb 01, 2023 | $94.64 | $96.79 | $94.43 | $96.31 | 91 634 |
| Jan 31, 2023 | $93.33 | $95.42 | $93.08 | $94.79 | 89 287 |
| Jan 30, 2023 | $92.25 | $93.44 | $92.17 | $92.96 | 62 951 |
| Jan 27, 2023 | $90.90 | $92.48 | $90.90 | $91.95 | 46 934 |
| Jan 26, 2023 | $91.52 | $91.52 | $90.30 | $91.08 | 49 983 |
| Jan 25, 2023 | $93.64 | $94.40 | $89.82 | $91.40 | 72 180 |
| Jan 24, 2023 | $90.18 | $94.06 | $89.56 | $93.55 | 95 369 |
| Jan 23, 2023 | $89.77 | $89.77 | $89.00 | $89.37 | 58 961 |
| Jan 20, 2023 | $89.92 | $90.19 | $88.81 | $89.52 | 105 500 |
| Jan 19, 2023 | $89.78 | $91.48 | $89.10 | $89.17 | 59 808 |
