NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$106.14
+2.29 (+2.21%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Wednesday, 24th Apr 2024 CHCO stock ended at $106.14. This is 2.21% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.64% from a day low at $102.51 to a day high of $106.24. |
| 90 days | $97.57 | $107.79 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $75.03 | $75.07 | $73.47 | $73.76 | 61 249 |
| Jul 12, 2021 | $74.00 | $75.46 | $74.00 | $75.28 | 68 242 |
| Jul 09, 2021 | $73.67 | $75.30 | $73.46 | $75.11 | 59 412 |
| Jul 08, 2021 | $72.28 | $73.36 | $71.65 | $72.88 | 72 280 |
| Jul 07, 2021 | $73.01 | $74.32 | $72.68 | $73.54 | 50 995 |
| Jul 06, 2021 | $74.99 | $74.99 | $72.84 | $73.50 | 59 920 |
| Jul 02, 2021 | $75.81 | $75.85 | $74.71 | $75.07 | 49 159 |
| Jul 01, 2021 | $75.84 | $76.72 | $75.31 | $76.10 | 52 067 |
| Jun 30, 2021 | $75.35 | $75.69 | $75.04 | $75.24 | 62 037 |
| Jun 29, 2021 | $75.93 | $76.18 | $75.14 | $75.36 | 33 299 |
| Jun 28, 2021 | $76.99 | $77.08 | $75.18 | $75.63 | 54 943 |
| Jun 25, 2021 | $78.26 | $78.75 | $77.31 | $77.35 | 321 220 |
| Jun 24, 2021 | $76.68 | $78.47 | $76.68 | $78.28 | 62 533 |
| Jun 23, 2021 | $76.94 | $77.95 | $76.49 | $76.90 | 90 493 |
| Jun 22, 2021 | $76.77 | $77.17 | $75.49 | $76.72 | 62 072 |
| Jun 21, 2021 | $75.56 | $77.63 | $75.56 | $76.78 | 91 369 |
| Jun 18, 2021 | $75.51 | $76.26 | $73.96 | $74.44 | 207 112 |
| Jun 17, 2021 | $79.03 | $79.03 | $76.72 | $76.84 | 112 980 |
| Jun 16, 2021 | $76.52 | $79.52 | $76.52 | $78.83 | 80 129 |
| Jun 15, 2021 | $77.75 | $79.07 | $77.50 | $78.33 | 52 375 |
| Jun 14, 2021 | $78.30 | $78.47 | $76.99 | $77.41 | 61 120 |
| Jun 11, 2021 | $78.67 | $78.81 | $77.69 | $77.91 | 63 882 |
| Jun 10, 2021 | $79.65 | $79.98 | $78.05 | $78.24 | 53 722 |
| Jun 09, 2021 | $79.91 | $80.22 | $78.90 | $79.10 | 66 716 |
| Jun 08, 2021 | $80.23 | $80.64 | $79.50 | $80.27 | 39 476 |
