NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$103.01
+3.03 (+3.03%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $104.71 | Friday, 19th Apr 2024 CHCO stock ended at $103.01. This is 3.03% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.60% from a day low at $99.49 to a day high of $103.07. |
| 90 days | $97.57 | $109.18 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-22 | $83.27 | $83.27 | $81.11 | $81.82 | 33 870 |
| 2021-03-19 | $80.80 | $85.47 | $80.80 | $84.06 | 314 352 |
| 2021-03-18 | $83.49 | $85.73 | $82.80 | $83.48 | 62 390 |
| 2021-03-17 | $83.59 | $84.00 | $81.62 | $82.74 | 46 523 |
| 2021-03-16 | $83.80 | $83.80 | $81.98 | $83.58 | 47 024 |
| 2021-03-15 | $87.69 | $87.69 | $83.39 | $84.45 | 67 409 |
| 2021-03-12 | $86.45 | $88.49 | $86.31 | $87.41 | 67 842 |
| 2021-03-11 | $85.82 | $86.36 | $84.53 | $85.74 | 58 344 |
| 2021-03-10 | $83.97 | $86.25 | $83.00 | $85.58 | 89 028 |
| 2021-03-09 | $82.84 | $84.44 | $81.00 | $83.15 | 73 425 |
| 2021-03-08 | $81.31 | $83.71 | $81.31 | $83.25 | 82 471 |
| 2021-03-05 | $79.70 | $80.99 | $79.20 | $80.95 | 68 953 |
| 2021-03-04 | $78.72 | $80.74 | $77.75 | $78.85 | 59 187 |
| 2021-03-03 | $77.10 | $79.83 | $77.10 | $78.13 | 64 900 |
| 2021-03-02 | $76.92 | $77.72 | $76.04 | $76.70 | 36 246 |
| 2021-03-01 | $76.73 | $77.87 | $75.99 | $77.64 | 31 560 |
| 2021-02-26 | $76.50 | $77.04 | $75.21 | $75.21 | 58 586 |
| 2021-02-25 | $77.64 | $78.13 | $76.59 | $76.80 | 45 116 |
| 2021-02-24 | $76.77 | $78.20 | $76.77 | $77.48 | 63 093 |
| 2021-02-23 | $75.90 | $78.92 | $75.90 | $76.41 | 49 026 |
| 2021-02-22 | $74.01 | $76.00 | $73.79 | $75.82 | 49 143 |
| 2021-02-19 | $73.41 | $74.68 | $73.41 | $74.43 | 56 948 |
| 2021-02-18 | $73.41 | $73.85 | $72.95 | $73.46 | 39 796 |
| 2021-02-17 | $73.35 | $74.08 | $73.06 | $73.65 | 43 044 |
| 2021-02-16 | $73.44 | $73.90 | $73.11 | $73.11 | 40 889 |
