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 |
| Jan 13, 2022 | $83.92 | $84.91 | $83.88 | $84.01 | 72 400 |
| Jan 12, 2022 | $85.18 | $85.35 | $83.68 | $84.36 | 65 300 |
| Jan 11, 2022 | $86.10 | $86.18 | $84.35 | $84.89 | 53 800 |
| Jan 10, 2022 | $86.30 | $86.30 | $85.36 | $85.97 | 39 800 |
| Jan 07, 2022 | $86.21 | $86.21 | $85.69 | $85.99 | 44 400 |
| Jan 06, 2022 | $84.37 | $85.93 | $83.67 | $85.79 | 34 700 |
| Jan 05, 2022 | $84.09 | $84.90 | $83.60 | $83.62 | 43 100 |
| Jan 04, 2022 | $82.88 | $84.59 | $82.84 | $83.68 | 51 912 |
| Jan 03, 2022 | $82.28 | $83.54 | $81.94 | $82.42 | 44 261 |
| Dec 31, 2021 | $81.34 | $82.19 | $80.76 | $81.79 | 45 278 |
| Dec 30, 2021 | $81.32 | $81.96 | $80.54 | $81.22 | 44 616 |
| Dec 29, 2021 | $81.70 | $81.80 | $81.32 | $81.49 | 31 038 |
| Dec 28, 2021 | $81.27 | $82.04 | $80.23 | $81.25 | 83 777 |
| Dec 27, 2021 | $81.27 | $81.56 | $80.10 | $81.48 | 67 587 |
| Dec 23, 2021 | $81.10 | $81.47 | $80.50 | $81.18 | 55 088 |
| Dec 22, 2021 | $81.79 | $81.79 | $80.03 | $80.61 | 41 020 |
| Dec 21, 2021 | $80.34 | $81.56 | $80.17 | $80.39 | 58 765 |
| Dec 20, 2021 | $80.07 | $81.23 | $78.05 | $79.60 | 73 102 |
| Dec 17, 2021 | $81.04 | $82.18 | $79.65 | $81.11 | 312 611 |
| Dec 16, 2021 | $81.24 | $82.55 | $79.74 | $81.66 | 94 847 |
| Dec 15, 2021 | $79.92 | $81.31 | $79.01 | $79.30 | 140 464 |
| Dec 14, 2021 | $79.42 | $80.78 | $79.11 | $79.70 | 82 464 |
| Dec 13, 2021 | $80.51 | $80.53 | $78.96 | $79.58 | 67 083 |
| Dec 10, 2021 | $80.17 | $80.87 | $79.19 | $80.51 | 35 961 |
| Dec 09, 2021 | $79.70 | $80.17 | $79.30 | $79.80 | 27 544 |
