NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$101.02
-1.84 (-1.79%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $106.24 | Tuesday, 30th Apr 2024 CHCO stock ended at $101.02. This is 1.79% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $100.99 to a day high of $103.32. |
| 90 days | $97.57 | $107.02 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $46.19 | $46.76 | $45.45 | $45.76 | 42 100 |
| Mar 08, 2016 | $46.33 | $46.74 | $46.10 | $46.11 | 43 200 |
| Mar 07, 2016 | $46.29 | $46.77 | $46.19 | $46.66 | 59 700 |
| Mar 04, 2016 | $46.39 | $46.72 | $45.82 | $46.47 | 59 200 |
| Mar 03, 2016 | $45.74 | $46.78 | $45.61 | $46.31 | 64 700 |
| Mar 02, 2016 | $45.33 | $45.77 | $44.89 | $45.74 | 59 700 |
| Mar 01, 2016 | $44.40 | $45.53 | $44.23 | $45.43 | 44 400 |
| Feb 29, 2016 | $44.55 | $44.93 | $44.01 | $44.07 | 55 500 |
| Feb 26, 2016 | $44.30 | $45.00 | $43.98 | $44.60 | 60 100 |
| Feb 25, 2016 | $43.89 | $44.19 | $43.37 | $44.11 | 56 300 |
| Feb 24, 2016 | $43.15 | $43.78 | $42.62 | $43.73 | 59 300 |
| Feb 23, 2016 | $43.66 | $43.74 | $43.07 | $43.49 | 58 100 |
| Feb 22, 2016 | $43.91 | $44.07 | $43.56 | $43.66 | 52 100 |
| Feb 19, 2016 | $43.31 | $44.12 | $43.15 | $43.54 | 46 400 |
| Feb 18, 2016 | $43.45 | $43.84 | $42.84 | $43.44 | 78 100 |
| Feb 17, 2016 | $43.90 | $44.31 | $43.32 | $43.47 | 63 000 |
| Feb 16, 2016 | $43.94 | $44.33 | $43.25 | $43.72 | 107 700 |
| Feb 12, 2016 | $42.73 | $43.71 | $42.52 | $43.44 | 95 600 |
| Feb 11, 2016 | $42.04 | $43.17 | $41.71 | $42.27 | 85 500 |
| Feb 10, 2016 | $43.60 | $44.38 | $42.74 | $42.77 | 72 100 |
| Feb 09, 2016 | $42.92 | $43.79 | $42.70 | $43.39 | 56 400 |
| Feb 08, 2016 | $42.47 | $43.52 | $42.08 | $43.39 | 74 500 |
| Feb 05, 2016 | $42.97 | $43.82 | $42.81 | $42.81 | 62 500 |
| Feb 04, 2016 | $43.35 | $44.29 | $42.80 | $43.24 | 91 500 |
| Feb 03, 2016 | $43.73 | $43.73 | $42.64 | $43.38 | 58 600 |
