NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$99.98
+1.28 (+1.30%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $104.71 | Thursday, 18th Apr 2024 CHCO stock ended at $99.98. This is 1.30% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.25% from a day low at $98.22 to a day high of $100.43. |
| 90 days | $97.57 | $109.18 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $74.07 | $74.07 | $71.82 | $72.29 | 49 067 |
| 2021-09-15 | $72.89 | $73.78 | $72.71 | $72.88 | 54 442 |
| 2021-09-14 | $74.33 | $74.33 | $72.75 | $73.01 | 50 415 |
| 2021-09-13 | $74.30 | $74.76 | $73.82 | $74.43 | 47 008 |
| 2021-09-10 | $75.59 | $75.63 | $73.86 | $74.08 | 46 910 |
| 2021-09-09 | $75.58 | $76.41 | $75.40 | $75.48 | 51 274 |
| 2021-09-08 | $76.63 | $76.80 | $74.90 | $75.71 | 57 623 |
| 2021-09-07 | $78.20 | $78.20 | $76.90 | $76.90 | 56 603 |
| 2021-09-03 | $76.85 | $77.38 | $76.55 | $77.12 | 50 458 |
| 2021-09-02 | $77.77 | $78.04 | $77.12 | $77.15 | 37 375 |
| 2021-09-01 | $77.90 | $77.93 | $76.98 | $77.93 | 32 555 |
| 2021-08-31 | $77.61 | $78.29 | $77.41 | $77.90 | 39 510 |
| 2021-08-30 | $79.05 | $79.05 | $77.10 | $77.41 | 36 832 |
| 2021-08-27 | $76.89 | $79.03 | $76.89 | $78.72 | 63 104 |
| 2021-08-26 | $78.35 | $78.35 | $76.78 | $76.88 | 39 027 |
| 2021-08-25 | $78.63 | $79.20 | $77.81 | $77.96 | 43 818 |
| 2021-08-24 | $78.70 | $78.70 | $77.98 | $78.24 | 28 955 |
| 2021-08-23 | $78.75 | $79.16 | $78.38 | $78.72 | 34 803 |
| 2021-08-20 | $77.16 | $78.75 | $77.16 | $78.73 | 49 347 |
| 2021-08-19 | $77.07 | $77.73 | $76.95 | $77.49 | 39 228 |
| 2021-08-18 | $78.72 | $79.51 | $77.72 | $77.94 | 29 477 |
| 2021-08-17 | $79.58 | $79.58 | $78.38 | $78.99 | 32 853 |
| 2021-08-16 | $79.00 | $79.74 | $78.58 | $79.38 | 29 562 |
| 2021-08-13 | $79.97 | $80.20 | $79.07 | $79.15 | 28 028 |
| 2021-08-12 | $80.00 | $80.34 | $79.40 | $79.64 | 42 182 |
