NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$103.98
+2.96 (+2.93%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Wednesday, 1st May 2024 CHCO stock ended at $103.98. This is 2.93% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.79% from a day low at $101.73 to a day high of $104.57. |
| 90 days | $97.57 | $106.24 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Dec 09, 2021 | $79.70 | $80.17 | $79.30 | $79.80 | 27 544 |
| Dec 08, 2021 | $80.33 | $80.66 | $79.56 | $80.22 | 31 591 |
| Dec 07, 2021 | $81.32 | $81.32 | $79.27 | $79.96 | 45 047 |
| Dec 06, 2021 | $80.10 | $81.79 | $80.04 | $80.69 | 47 738 |
| Dec 03, 2021 | $80.45 | $80.45 | $78.88 | $79.24 | 38 561 |
| Dec 02, 2021 | $78.68 | $80.81 | $78.27 | $80.38 | 37 065 |
| Dec 01, 2021 | $79.97 | $80.85 | $78.06 | $78.19 | 42 798 |
| Nov 30, 2021 | $77.43 | $79.42 | $77.43 | $78.46 | 57 661 |
| Nov 29, 2021 | $80.10 | $80.69 | $78.21 | $78.48 | 56 223 |
| Nov 26, 2021 | $81.84 | $81.91 | $78.17 | $79.16 | 53 519 |
| Nov 24, 2021 | $82.65 | $83.20 | $82.30 | $82.73 | 25 752 |
| Nov 23, 2021 | $81.96 | $83.58 | $81.96 | $83.14 | 40 149 |
| Nov 22, 2021 | $81.48 | $83.57 | $81.39 | $82.85 | 52 777 |
| Nov 19, 2021 | $79.72 | $81.14 | $79.20 | $80.80 | 48 748 |
| Nov 18, 2021 | $80.42 | $80.94 | $79.85 | $80.55 | 39 281 |
| Nov 17, 2021 | $80.98 | $81.00 | $79.85 | $80.67 | 53 781 |
| Nov 16, 2021 | $82.10 | $82.10 | $80.82 | $81.47 | 31 570 |
| Nov 15, 2021 | $82.28 | $82.35 | $81.23 | $81.89 | 41 386 |
| Nov 12, 2021 | $83.17 | $83.17 | $81.44 | $82.18 | 29 268 |
| Nov 11, 2021 | $83.16 | $83.35 | $82.34 | $82.89 | 25 348 |
| Nov 10, 2021 | $82.60 | $83.50 | $82.60 | $82.92 | 34 581 |
| Nov 09, 2021 | $82.40 | $83.27 | $82.09 | $82.68 | 38 972 |
| Nov 08, 2021 | $82.23 | $82.94 | $81.89 | $82.94 | 39 458 |
| Nov 05, 2021 | $80.93 | $82.22 | $80.93 | $82.03 | 50 226 |
| Nov 04, 2021 | $81.62 | $81.62 | $79.42 | $80.20 | 61 052 |
