NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$103.85
+0.310 (+0.299%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $104.71 | Tuesday, 23rd Apr 2024 CHCO stock ended at $103.85. This is 0.299% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.42% from a day low at $102.88 to a day high of $104.34. |
| 90 days | $97.57 | $109.18 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $56.12 | $57.22 | $55.32 | $55.37 | 83 928 |
| Sep 22, 2020 | $56.47 | $57.21 | $55.36 | $56.07 | 77 185 |
| Sep 21, 2020 | $59.61 | $59.87 | $56.00 | $56.32 | 105 538 |
| Sep 18, 2020 | $60.99 | $61.13 | $60.13 | $60.68 | 271 712 |
| Sep 17, 2020 | $60.44 | $60.95 | $60.28 | $60.58 | 71 373 |
| Sep 16, 2020 | $61.08 | $61.91 | $60.66 | $61.06 | 69 812 |
| Sep 15, 2020 | $61.42 | $61.66 | $60.34 | $61.18 | 49 059 |
| Sep 14, 2020 | $60.78 | $62.05 | $60.78 | $61.34 | 42 170 |
| Sep 11, 2020 | $60.83 | $61.03 | $60.21 | $60.50 | 35 902 |
| Sep 10, 2020 | $62.32 | $62.32 | $60.66 | $60.68 | 43 956 |
| Sep 09, 2020 | $62.70 | $62.76 | $61.36 | $61.86 | 51 389 |
| Sep 08, 2020 | $63.96 | $63.96 | $61.44 | $62.17 | 60 716 |
| Sep 04, 2020 | $64.74 | $64.97 | $63.58 | $64.38 | 47 722 |
| Sep 03, 2020 | $63.41 | $65.31 | $62.83 | $63.45 | 55 835 |
| Sep 02, 2020 | $63.44 | $64.26 | $62.93 | $63.29 | 50 995 |
| Sep 01, 2020 | $63.78 | $63.81 | $63.18 | $63.54 | 45 620 |
| Aug 31, 2020 | $63.87 | $64.48 | $63.82 | $63.98 | 65 246 |
| Aug 28, 2020 | $65.07 | $65.07 | $63.75 | $64.17 | 38 480 |
| Aug 27, 2020 | $64.14 | $65.17 | $63.70 | $64.59 | 84 338 |
| Aug 26, 2020 | $65.07 | $65.07 | $63.72 | $64.05 | 38 560 |
| Aug 25, 2020 | $65.33 | $65.54 | $64.79 | $64.95 | 45 785 |
| Aug 24, 2020 | $63.20 | $65.05 | $63.20 | $64.90 | 69 940 |
| Aug 21, 2020 | $63.28 | $64.21 | $62.76 | $63.31 | 66 612 |
| Aug 20, 2020 | $64.34 | $64.45 | $63.75 | $63.97 | 39 522 |
| Aug 19, 2020 | $64.76 | $65.92 | $64.76 | $65.17 | 49 024 |
