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 |
| Nov 02, 2021 | $81.79 | $82.00 | $80.11 | $80.20 | 41 946 |
| Nov 01, 2021 | $80.30 | $81.90 | $80.02 | $81.86 | 60 258 |
| Oct 29, 2021 | $79.46 | $79.67 | $78.93 | $79.58 | 49 009 |
| Oct 28, 2021 | $78.32 | $80.12 | $78.32 | $79.13 | 41 607 |
| Oct 27, 2021 | $80.58 | $81.32 | $77.86 | $77.94 | 52 149 |
| Oct 26, 2021 | $80.76 | $81.41 | $80.06 | $81.07 | 52 010 |
| Oct 25, 2021 | $82.04 | $82.14 | $80.48 | $80.81 | 55 142 |
| Oct 22, 2021 | $80.89 | $81.80 | $80.89 | $81.80 | 46 569 |
| Oct 21, 2021 | $78.26 | $80.45 | $78.26 | $80.43 | 55 240 |
| Oct 20, 2021 | $77.18 | $78.21 | $76.99 | $78.19 | 40 430 |
| Oct 19, 2021 | $77.33 | $77.45 | $76.71 | $77.36 | 30 514 |
| Oct 18, 2021 | $76.52 | $77.58 | $76.26 | $77.36 | 43 316 |
| Oct 15, 2021 | $78.45 | $78.45 | $76.52 | $76.52 | 49 743 |
| Oct 14, 2021 | $76.89 | $77.77 | $76.13 | $77.77 | 33 042 |
| Oct 13, 2021 | $77.83 | $77.83 | $76.46 | $76.98 | 37 688 |
| Oct 12, 2021 | $78.00 | $78.34 | $77.57 | $78.01 | 27 168 |
| Oct 11, 2021 | $79.13 | $79.36 | $78.07 | $78.09 | 36 081 |
| Oct 08, 2021 | $79.43 | $79.52 | $78.51 | $79.07 | 23 570 |
| Oct 07, 2021 | $78.69 | $79.59 | $78.69 | $79.48 | 36 500 |
| Oct 06, 2021 | $78.21 | $78.25 | $77.00 | $77.95 | 33 359 |
| Oct 05, 2021 | $78.94 | $78.94 | $78.07 | $78.40 | 46 987 |
| Oct 04, 2021 | $78.87 | $79.45 | $78.08 | $78.60 | 36 625 |
| Oct 01, 2021 | $77.97 | $79.23 | $77.67 | $78.76 | 61 417 |
| Sep 30, 2021 | $79.04 | $79.32 | $77.78 | $77.91 | 46 961 |
| Sep 29, 2021 | $77.50 | $78.73 | $77.50 | $78.57 | 44 635 |
