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 |
| Feb 02, 2016 | $43.22 | $43.70 | $42.80 | $43.45 | 77 000 |
| Feb 01, 2016 | $44.24 | $44.24 | $43.56 | $43.68 | 70 800 |
| Jan 29, 2016 | $43.22 | $44.52 | $43.12 | $44.46 | 122 100 |
| Jan 28, 2016 | $42.75 | $43.46 | $42.75 | $43.09 | 56 000 |
| Jan 27, 2016 | $42.47 | $43.46 | $42.12 | $42.38 | 115 800 |
| Jan 26, 2016 | $41.47 | $42.74 | $41.29 | $42.74 | 89 100 |
| Jan 25, 2016 | $41.84 | $41.94 | $40.74 | $40.82 | 44 800 |
| Jan 22, 2016 | $41.75 | $42.19 | $41.36 | $41.94 | 55 500 |
| Jan 21, 2016 | $42.26 | $42.69 | $41.28 | $41.38 | 64 200 |
| Jan 20, 2016 | $43.26 | $43.26 | $41.10 | $42.21 | 101 000 |
| Jan 19, 2016 | $42.10 | $42.51 | $41.47 | $41.87 | 80 900 |
| Jan 15, 2016 | $40.91 | $41.99 | $40.74 | $41.81 | 115 400 |
| Jan 14, 2016 | $41.70 | $42.61 | $41.38 | $41.88 | 83 900 |
| Jan 13, 2016 | $43.52 | $43.52 | $41.41 | $41.79 | 106 500 |
| Jan 12, 2016 | $44.16 | $44.27 | $43.17 | $43.22 | 71 800 |
| Jan 11, 2016 | $43.44 | $44.07 | $43.13 | $43.35 | 54 000 |
| Jan 08, 2016 | $44.16 | $44.36 | $43.16 | $42.85 | 62 300 |
| Jan 07, 2016 | $44.48 | $44.64 | $43.94 | $43.74 | 80 300 |
| Jan 06, 2016 | $44.86 | $45.52 | $44.59 | $44.58 | 118 500 |
| Jan 05, 2016 | $44.48 | $45.12 | $44.20 | $44.60 | 62 300 |
