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 |
| Feb 12, 2024 | $101.47 | $104.91 | $101.47 | $104.00 | 60 346 |
| Feb 09, 2024 | $100.09 | $101.97 | $99.32 | $101.84 | 67 946 |
| Feb 08, 2024 | $98.79 | $99.96 | $98.55 | $99.60 | 39 823 |
| Feb 07, 2024 | $99.37 | $100.26 | $97.57 | $99.28 | 54 608 |
| Feb 06, 2024 | $100.46 | $101.00 | $98.83 | $99.43 | 54 580 |
| Feb 05, 2024 | $100.95 | $101.20 | $99.64 | $100.43 | 70 114 |
| Feb 02, 2024 | $100.67 | $102.64 | $100.67 | $101.56 | 91 652 |
| Feb 01, 2024 | $103.15 | $103.82 | $99.26 | $102.21 | 74 516 |
| Jan 31, 2024 | $106.81 | $107.02 | $102.10 | $102.21 | 82 202 |
| Jan 30, 2024 | $107.06 | $107.79 | $106.74 | $107.71 | 34 272 |
| Jan 29, 2024 | $106.95 | $107.33 | $105.91 | $107.10 | 60 290 |
| Jan 26, 2024 | $106.12 | $106.93 | $105.68 | $106.51 | 37 112 |
| Jan 25, 2024 | $106.85 | $106.85 | $103.70 | $105.22 | 65 014 |
| Jan 24, 2024 | $109.18 | $109.18 | $104.55 | $104.73 | 75 573 |
| Jan 23, 2024 | $107.93 | $107.93 | $105.49 | $106.57 | 78 580 |
| Jan 22, 2024 | $105.28 | $107.61 | $105.10 | $107.50 | 60 877 |
| Jan 19, 2024 | $103.99 | $104.78 | $102.54 | $104.60 | 46 967 |
| Jan 18, 2024 | $102.74 | $103.34 | $101.03 | $103.26 | 72 110 |
| Jan 17, 2024 | $101.29 | $103.18 | $101.29 | $102.27 | 50 491 |
| Jan 16, 2024 | $102.44 | $103.17 | $101.69 | $102.58 | 56 255 |
| Jan 12, 2024 | $105.00 | $105.00 | $102.10 | $103.57 | 60 085 |
| Jan 11, 2024 | $105.42 | $105.69 | $102.67 | $104.12 | 61 494 |
| Jan 10, 2024 | $106.18 | $106.74 | $105.30 | $106.41 | 47 484 |
| Jan 09, 2024 | $106.62 | $106.91 | $105.85 | $106.47 | 34 667 |
| Jan 08, 2024 | $106.67 | $107.87 | $106.20 | $107.80 | 47 429 |
