NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$103.85
+0.310 (+0.299%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $104.71 | Tuesday, 23rd Apr 2024 CHCO stock ended at $103.85. This is 0.299% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.42% from a day low at $102.88 to a day high of $104.34. |
| 90 days | $97.57 | $109.18 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $100.59 | $100.71 | $99.27 | $99.43 | 54 546 |
| Mar 15, 2024 | $99.21 | $101.34 | $99.21 | $100.32 | 194 988 |
| Mar 14, 2024 | $101.56 | $101.56 | $99.16 | $99.67 | 55 556 |
| Mar 13, 2024 | $102.00 | $103.18 | $101.25 | $101.56 | 45 492 |
| Mar 12, 2024 | $103.12 | $103.78 | $101.96 | $102.03 | 62 246 |
| Mar 11, 2024 | $104.52 | $105.33 | $103.39 | $103.39 | 31 680 |
| Mar 08, 2024 | $105.32 | $105.32 | $103.84 | $104.62 | 37 497 |
| Mar 07, 2024 | $105.89 | $105.89 | $104.14 | $104.14 | 41 553 |
| Mar 06, 2024 | $105.30 | $106.19 | $103.14 | $104.66 | 56 568 |
| Mar 05, 2024 | $102.12 | $105.51 | $102.12 | $104.75 | 60 757 |
| Mar 04, 2024 | $101.32 | $103.17 | $101.32 | $101.85 | 53 667 |
| Mar 01, 2024 | $99.95 | $100.45 | $99.10 | $100.31 | 58 597 |
| Feb 29, 2024 | $101.00 | $101.18 | $99.53 | $100.48 | 82 043 |
| Feb 28, 2024 | $100.29 | $100.62 | $99.44 | $99.52 | 50 002 |
| Feb 27, 2024 | $100.66 | $101.33 | $99.87 | $101.04 | 49 745 |
| Feb 26, 2024 | $101.17 | $102.33 | $100.33 | $100.55 | 52 811 |
| Feb 23, 2024 | $100.12 | $102.96 | $100.12 | $101.40 | 44 683 |
| Feb 22, 2024 | $100.34 | $100.60 | $99.20 | $100.41 | 47 547 |
| Feb 21, 2024 | $101.21 | $101.21 | $100.29 | $100.84 | 48 675 |
| Feb 20, 2024 | $101.65 | $103.29 | $101.52 | $101.87 | 39 312 |
| Feb 16, 2024 | $103.25 | $103.94 | $102.65 | $102.70 | 42 045 |
| Feb 15, 2024 | $101.10 | $104.86 | $101.10 | $104.08 | 47 758 |
| Feb 14, 2024 | $101.00 | $101.28 | $99.45 | $100.87 | 56 750 |
| Feb 13, 2024 | $101.36 | $102.39 | $99.00 | $100.02 | 87 484 |
| Feb 12, 2024 | $101.47 | $104.91 | $101.47 | $104.00 | 60 346 |
