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 |
| Jul 24, 2020 | $63.32 | $64.89 | $63.31 | $63.71 | 80 600 |
| Jul 23, 2020 | $63.61 | $64.73 | $62.58 | $64.15 | 114 732 |
| Jul 22, 2020 | $65.86 | $66.40 | $63.22 | $63.42 | 64 600 |
| Jul 21, 2020 | $62.57 | $65.91 | $61.94 | $65.77 | 94 100 |
| Jul 20, 2020 | $62.69 | $63.07 | $61.85 | $62.02 | 39 400 |
| Jul 17, 2020 | $64.38 | $64.88 | $63.12 | $63.30 | 60 400 |
| Jul 16, 2020 | $63.89 | $65.44 | $63.89 | $64.65 | 49 600 |
| Jul 15, 2020 | $62.90 | $65.43 | $62.90 | $64.56 | 83 900 |
| Jul 14, 2020 | $62.04 | $62.65 | $61.04 | $61.89 | 68 000 |
| Jul 13, 2020 | $62.32 | $63.53 | $61.51 | $62.61 | 53 300 |
| Jul 10, 2020 | $59.36 | $61.94 | $58.51 | $61.61 | 70 300 |
| Jul 09, 2020 | $60.24 | $61.71 | $58.34 | $59.06 | 75 400 |
| Jul 08, 2020 | $61.84 | $62.37 | $60.00 | $60.83 | 63 100 |
| Jul 07, 2020 | $62.75 | $62.75 | $61.70 | $61.95 | 78 700 |
| Jul 06, 2020 | $63.81 | $64.10 | $62.72 | $63.31 | 77 300 |
| Jul 02, 2020 | $63.72 | $64.34 | $62.15 | $62.30 | 52 908 |
| Jul 01, 2020 | $65.02 | $65.12 | $61.87 | $62.02 | 81 554 |
| Jun 30, 2020 | $62.69 | $66.01 | $62.69 | $65.17 | 88 592 |
| Jun 29, 2020 | $62.01 | $64.28 | $62.01 | $63.53 | 67 291 |
| Jun 26, 2020 | $61.75 | $62.06 | $59.77 | $61.06 | 173 283 |
| Jun 25, 2020 | $60.83 | $62.89 | $60.83 | $62.71 | 130 723 |
| Jun 24, 2020 | $61.53 | $62.07 | $59.94 | $60.98 | 120 037 |
| Jun 23, 2020 | $63.53 | $63.88 | $62.29 | $62.44 | 84 310 |
| Jun 22, 2020 | $63.63 | $64.07 | $62.33 | $62.59 | 77 693 |
| Jun 19, 2020 | $64.24 | $64.52 | $62.35 | $64.27 | 421 024 |
