NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$104.47
-0.290 (-0.277%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Friday, 3rd May 2024 CHCO stock ended at $104.47. This is 0.277% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.45% from a day low at $103.70 to a day high of $106.24. |
| 90 days | $97.57 | $106.24 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 18, 2020 | $65.85 | $65.85 | $64.28 | $64.57 | 43 883 |
| Aug 17, 2020 | $65.93 | $65.93 | $65.01 | $65.57 | 38 859 |
| Aug 14, 2020 | $65.66 | $66.31 | $64.69 | $66.19 | 77 892 |
| Aug 13, 2020 | $66.85 | $66.85 | $65.69 | $66.13 | 31 780 |
| Aug 12, 2020 | $69.00 | $69.26 | $67.01 | $67.54 | 51 028 |
| Aug 11, 2020 | $68.23 | $68.85 | $67.25 | $67.98 | 78 447 |
| Aug 10, 2020 | $66.77 | $68.59 | $66.77 | $66.98 | 62 983 |
| Aug 07, 2020 | $63.49 | $66.42 | $63.49 | $66.41 | 44 319 |
| Aug 06, 2020 | $64.14 | $64.30 | $63.19 | $63.92 | 42 203 |
| Aug 05, 2020 | $62.63 | $64.58 | $62.06 | $64.38 | 93 861 |
| Aug 04, 2020 | $62.81 | $62.81 | $61.40 | $62.20 | 58 499 |
| Aug 03, 2020 | $62.73 | $63.04 | $61.83 | $62.54 | 34 884 |
| Jul 31, 2020 | $63.54 | $63.54 | $60.91 | $62.46 | 99 837 |
| Jul 30, 2020 | $63.60 | $63.92 | $62.31 | $63.71 | 29 190 |
| Jul 29, 2020 | $63.05 | $64.93 | $62.62 | $64.74 | 58 253 |
| Jul 28, 2020 | $62.12 | $63.66 | $62.12 | $62.97 | 51 012 |
| Jul 27, 2020 | $63.47 | $63.53 | $61.61 | $62.13 | 44 596 |
