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 |
| Jun 18, 2020 | $62.50 | $65.05 | $62.50 | $63.84 | 70 397 |
| Jun 17, 2020 | $65.18 | $65.86 | $62.92 | $63.24 | 92 265 |
| Jun 16, 2020 | $65.46 | $65.96 | $63.22 | $64.95 | 78 326 |
| Jun 15, 2020 | $60.41 | $64.24 | $60.25 | $62.88 | 102 366 |
| Jun 12, 2020 | $63.74 | $63.74 | $60.59 | $62.28 | 97 258 |
| Jun 11, 2020 | $62.29 | $62.46 | $60.60 | $61.23 | 111 986 |
| Jun 10, 2020 | $67.45 | $68.20 | $64.91 | $65.12 | 71 174 |
| Jun 09, 2020 | $66.46 | $68.67 | $66.00 | $67.40 | 55 554 |
| Jun 08, 2020 | $69.31 | $69.39 | $67.60 | $68.12 | 50 632 |
| Jun 05, 2020 | $67.76 | $69.85 | $66.92 | $68.01 | 122 547 |
| Jun 04, 2020 | $63.92 | $65.30 | $62.98 | $64.44 | 68 325 |
| Jun 03, 2020 | $61.80 | $65.18 | $61.80 | $64.17 | 69 799 |
| Jun 02, 2020 | $61.57 | $62.43 | $60.28 | $60.65 | 80 601 |
| Jun 01, 2020 | $62.75 | $63.90 | $61.95 | $61.95 | 69 453 |
| May 29, 2020 | $63.74 | $63.81 | $62.04 | $62.90 | 78 536 |
| May 28, 2020 | $68.15 | $68.15 | $64.14 | $64.68 | 78 443 |
| May 27, 2020 | $64.02 | $67.47 | $63.70 | $67.09 | 75 019 |
| May 26, 2020 | $61.78 | $63.31 | $61.75 | $62.50 | 44 644 |
| May 22, 2020 | $58.99 | $59.49 | $58.64 | $59.32 | 38 346 |
| May 21, 2020 | $58.84 | $59.72 | $58.50 | $58.86 | 58 213 |
| May 20, 2020 | $57.68 | $59.63 | $57.68 | $59.24 | 64 287 |
| May 19, 2020 | $58.56 | $59.34 | $56.40 | $56.53 | 55 856 |
| May 18, 2020 | $57.07 | $59.77 | $57.07 | $59.15 | 93 241 |
| May 15, 2020 | $55.54 | $56.08 | $54.57 | $55.18 | 123 815 |
| May 14, 2020 | $54.76 | $56.50 | $53.06 | $55.83 | 93 997 |
