NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$104.76
+0.780 (+0.750%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Thursday, 2nd May 2024 CHCO stock ended at $104.76. This is 0.750% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.20% from a day low at $104.53 to a day high of $105.78. |
| 90 days | $97.57 | $106.24 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Dec 14, 2020 | $70.95 | $70.95 | $69.98 | $70.07 | 68 326 |
| Dec 11, 2020 | $69.66 | $70.60 | $69.66 | $70.21 | 35 956 |
| Dec 10, 2020 | $69.00 | $70.65 | $68.55 | $70.28 | 40 887 |
| Dec 09, 2020 | $70.00 | $70.21 | $69.17 | $69.49 | 35 763 |
| Dec 08, 2020 | $68.53 | $69.70 | $68.39 | $69.36 | 54 438 |
| Dec 07, 2020 | $67.68 | $69.12 | $65.81 | $69.01 | 33 606 |
| Dec 04, 2020 | $68.09 | $68.57 | $67.11 | $68.51 | 27 068 |
| Dec 03, 2020 | $68.09 | $68.12 | $66.95 | $67.22 | 43 220 |
| Dec 02, 2020 | $66.83 | $67.79 | $66.49 | $67.49 | 40 782 |
| Dec 01, 2020 | $67.02 | $68.00 | $66.06 | $66.44 | 48 015 |
| Nov 30, 2020 | $66.87 | $67.29 | $65.11 | $65.69 | 64 652 |
| Nov 27, 2020 | $68.64 | $68.69 | $66.95 | $67.51 | 28 044 |
| Nov 25, 2020 | $70.57 | $70.57 | $68.24 | $68.62 | 60 925 |
| Nov 24, 2020 | $69.48 | $70.30 | $69.47 | $70.07 | 86 583 |
| Nov 23, 2020 | $68.36 | $68.79 | $67.12 | $68.09 | 68 610 |
| Nov 20, 2020 | $66.99 | $67.61 | $66.69 | $67.42 | 53 244 |
| Nov 19, 2020 | $67.89 | $68.21 | $66.60 | $68.04 | 41 689 |
| Nov 18, 2020 | $69.78 | $70.00 | $67.79 | $67.89 | 52 362 |
| Nov 17, 2020 | $68.36 | $69.68 | $67.22 | $69.12 | 66 292 |
| Nov 16, 2020 | $67.76 | $69.24 | $67.45 | $69.06 | 70 381 |
| Nov 13, 2020 | $64.15 | $66.14 | $62.45 | $65.82 | 54 622 |
| Nov 12, 2020 | $65.00 | $65.00 | $63.26 | $64.17 | 58 346 |
| Nov 11, 2020 | $68.00 | $68.00 | $65.22 | $65.77 | 37 875 |
| Nov 10, 2020 | $67.25 | $68.69 | $66.53 | $67.82 | 94 882 |
| Nov 09, 2020 | $63.24 | $69.57 | $63.24 | $66.40 | 82 420 |
