NASDAQ:CHCO
City Holding Company Stock Price (Quote)
$103.85
+0.310 (+0.299%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $97.64 | $104.71 | Tuesday, 23rd Apr 2024 CHCO stock ended at $103.85. This is 0.299% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.42% from a day low at $102.88 to a day high of $104.34. |
| 90 days | $97.57 | $109.18 | |
| 52 weeks | $82.53 | $115.89 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $90.08 | $90.95 | $89.71 | $89.93 | 40 157 |
| Jul 06, 2023 | $89.53 | $90.37 | $88.17 | $90.33 | 63 756 |
| Jul 05, 2023 | $91.29 | $91.65 | $89.73 | $90.00 | 53 291 |
| Jul 03, 2023 | $89.62 | $92.17 | $89.62 | $91.88 | 33 051 |
| Jun 30, 2023 | $92.74 | $92.74 | $89.63 | $89.99 | 55 377 |
| Jun 29, 2023 | $92.59 | $93.60 | $92.16 | $92.31 | 34 472 |
| Jun 28, 2023 | $91.77 | $92.60 | $91.33 | $92.27 | 38 888 |
| Jun 27, 2023 | $91.09 | $93.57 | $90.90 | $92.41 | 29 060 |
| Jun 26, 2023 | $90.45 | $92.47 | $90.45 | $91.18 | 49 677 |
| Jun 23, 2023 | $91.06 | $91.85 | $89.11 | $90.28 | 218 523 |
| Jun 22, 2023 | $94.04 | $94.69 | $91.50 | $91.98 | 52 845 |
| Jun 21, 2023 | $95.79 | $96.67 | $94.12 | $94.34 | 51 595 |
| Jun 20, 2023 | $97.81 | $97.81 | $95.73 | $95.96 | 61 939 |
| Jun 16, 2023 | $98.50 | $98.50 | $96.53 | $97.92 | 166 003 |
| Jun 15, 2023 | $96.29 | $98.20 | $95.92 | $97.35 | 78 333 |
| Jun 14, 2023 | $97.72 | $98.31 | $95.39 | $96.18 | 63 914 |
| Jun 13, 2023 | $95.90 | $99.21 | $95.90 | $97.70 | 82 993 |
| Jun 12, 2023 | $96.53 | $97.68 | $95.87 | $96.29 | 49 171 |
| Jun 09, 2023 | $96.42 | $96.47 | $95.19 | $96.30 | 39 703 |
| Jun 08, 2023 | $97.84 | $97.84 | $95.01 | $96.62 | 39 499 |
| Jun 07, 2023 | $95.48 | $99.00 | $95.04 | $97.87 | 77 024 |
| Jun 06, 2023 | $90.12 | $95.45 | $90.12 | $94.79 | 58 595 |
| Jun 05, 2023 | $92.13 | $92.60 | $89.22 | $90.27 | 48 909 |
| Jun 02, 2023 | $88.50 | $93.42 | $87.39 | $93.07 | 75 857 |
| Jun 01, 2023 | $86.80 | $88.85 | $86.80 | $87.91 | 63 235 |
