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 |
| Jun 07, 2021 | $79.72 | $80.66 | $79.34 | $80.40 | 44 523 |
| Jun 04, 2021 | $80.61 | $80.61 | $79.11 | $79.63 | 40 518 |
| Jun 03, 2021 | $80.25 | $80.62 | $79.37 | $80.29 | 31 931 |
| Jun 02, 2021 | $81.16 | $81.16 | $79.76 | $80.05 | 58 492 |
| Jun 01, 2021 | $80.50 | $81.36 | $79.48 | $80.66 | 69 174 |
| May 28, 2021 | $79.68 | $80.41 | $78.74 | $80.22 | 52 296 |
| May 27, 2021 | $79.11 | $80.67 | $78.90 | $79.65 | 58 745 |
| May 26, 2021 | $77.28 | $78.84 | $77.20 | $78.31 | 49 260 |
| May 25, 2021 | $79.09 | $79.58 | $76.70 | $76.70 | 56 328 |
| May 24, 2021 | $80.80 | $80.80 | $78.78 | $79.28 | 43 857 |
| May 21, 2021 | $80.20 | $80.66 | $79.62 | $80.49 | 68 243 |
| May 20, 2021 | $78.68 | $79.75 | $78.37 | $79.61 | 46 961 |
| May 19, 2021 | $78.05 | $79.45 | $77.60 | $79.17 | 62 352 |
| May 18, 2021 | $80.15 | $80.45 | $78.70 | $78.70 | 45 128 |
| May 17, 2021 | $80.54 | $80.67 | $79.90 | $80.48 | 28 174 |
| May 14, 2021 | $80.04 | $80.57 | $78.10 | $80.34 | 44 325 |
| May 13, 2021 | $76.64 | $80.54 | $76.64 | $80.04 | 65 106 |
| May 12, 2021 | $78.82 | $79.03 | $76.72 | $76.74 | 42 841 |
| May 11, 2021 | $78.35 | $79.94 | $78.24 | $78.46 | 33 541 |
| May 10, 2021 | $80.14 | $81.00 | $79.14 | $79.31 | 47 012 |
| May 07, 2021 | $79.47 | $80.35 | $77.98 | $80.18 | 56 423 |
| May 06, 2021 | $78.77 | $80.59 | $78.77 | $80.25 | 51 759 |
| May 05, 2021 | $79.27 | $79.28 | $78.16 | $78.96 | 52 735 |
| May 04, 2021 | $79.89 | $79.89 | $77.51 | $79.37 | 41 070 |
| May 03, 2021 | $77.91 | $79.45 | $77.55 | $78.84 | 50 892 |
