City Holding Company - Common Stock (CHCO)

140.00
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 15th, 4:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For City Holding Company - Common Stock (CHCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/14/2026138.00140.04137.73140.00106,085139.00
10/13/2026140.78141.30138.78139.4298,903138.42
10/12/2026140.05141.41139.50139.9491,525138.94
10/09/2026140.32141.16139.52139.9785,150138.97
10/08/2026140.00141.60139.19140.61109,924139.61
10/07/2026140.54140.95139.01140.06146,702139.06
10/06/2026142.37142.40140.93141.5780,615140.56
10/05/2026142.29142.92141.13141.77102,868140.76
10/02/2026142.12143.79141.35142.82103,850141.80
10/01/2026139.12141.53137.70141.39151,771140.38
9/30/2026139.78140.06138.39139.12116,220138.13
9/29/2026139.97142.29138.77139.88117,732138.88
9/28/2026142.17142.37139.94139.97131,682138.97
9/25/2026140.51142.17139.99141.97181,786140.96
9/24/2026139.65140.63138.77140.09114,788139.09
9/23/2026139.73141.20138.48139.25139,011138.25
9/22/2026141.40142.48139.52139.59109,887138.59
9/21/2026143.50144.12140.14140.24180,739139.24
9/18/2026142.52144.62141.30143.21368,937142.19
9/17/2026144.61144.80142.92143.12115,965142.10
9/16/2026144.83145.33142.03143.82148,731142.79
9/15/2026144.70146.01144.70145.1677,448144.12
9/14/2026144.18145.71143.93145.04102,245144.00
9/11/2026144.50145.15143.38143.96147,930142.93
9/10/2026143.87144.50142.85143.6571,734142.62
9/09/2026143.66144.41143.02143.97100,766142.94
9/08/2026145.36145.94144.45144.64102,377143.61
9/04/2026144.36146.45143.85145.5785,148144.53
9/03/2026144.72145.90144.41144.9564,504143.91
9/02/2026142.93144.91142.50144.00116,191142.97
9/01/2026142.73143.26141.72142.24129,728141.22
8/31/2026143.20143.98142.25142.95146,638141.93
8/28/2026143.18145.00141.94143.46113,244142.44
8/27/2026143.73144.11141.73143.1893,221142.16
8/26/2026145.00145.41143.55144.68102,810143.65
8/25/2026145.42145.42143.49144.4780,245143.44
8/24/2026144.96146.00143.98144.9378,546143.90
8/21/2026144.62144.91143.43144.4861,458143.45
8/20/2026142.33144.34141.99144.0091,824142.97
8/19/2026146.70147.47142.82143.2084,630142.18
8/18/2026146.26147.05145.10146.2280,058145.18
8/17/2026146.58148.17145.53145.6986,988144.65
8/14/2026147.95148.99146.96147.2870,754146.23
8/13/2026148.15148.83147.03147.9893,948146.92
8/12/2026146.43147.49146.43147.2291,876146.17
8/11/2026145.00146.75145.00146.3398,950145.28
8/10/2026144.08145.51143.67145.0081,924143.96
8/07/2026145.02146.22144.13144.9488,079143.91
8/06/2026146.50147.05144.99145.2480,611144.20
8/05/2026146.31146.31145.04145.8299,805144.78
8/04/2026145.49146.70144.02145.73129,968144.69
8/03/2026146.12147.57144.08145.49107,848144.45
7/31/2026144.22145.72141.59145.11133,737144.07
7/30/2026145.42146.33143.22144.50116,368143.47
7/29/2026144.10146.34144.00145.21114,408144.17
7/28/2026144.99146.66143.13144.90137,542143.87
7/27/2026140.12144.56140.12143.90159,411142.87
7/24/2026138.32140.27136.81139.62167,589138.62
7/23/2026138.01138.79135.35137.56231,251136.58
7/22/2026136.80139.74132.89139.17236,397138.18
7/21/2026135.25136.63134.45134.99117,138134.03
7/20/2026135.11137.58133.80135.94138,907134.97
7/17/2026137.00137.35134.93135.76141,197134.79
7/16/2026134.78138.18134.66137.70245,100136.72
7/15/2026133.41135.16132.16134.38111,181133.42