City Holding Company (CHCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 99.71 | 103.07 | 99.49 | 103.01 | 103.01 | 65,775 |
| Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 99.98 | 69,300 |
| Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 98.70 | 58,400 |
| Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 98.35 | 52,400 |
| Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 99.10 | 61,900 |
| Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 98.78 | 57,100 |
| Apr 12, 2024 | 0.715 Dividend | |||||
| Apr 11, 2024 | 98.27 | 99.62 | 98.00 | 99.39 | 98.68 | 51,700 |
| Apr 10, 2024 | 100.32 | 100.32 | 97.66 | 98.55 | 97.84 | 89,300 |
| Apr 09, 2024 | 102.49 | 103.27 | 101.32 | 102.20 | 101.46 | 36,500 |
| Apr 08, 2024 | 101.57 | 102.56 | 101.42 | 101.95 | 101.22 | 23,200 |
| Apr 05, 2024 | 101.17 | 102.13 | 100.71 | 101.51 | 100.78 | 47,400 |
| Apr 04, 2024 | 102.17 | 102.48 | 101.22 | 101.62 | 100.89 | 53,000 |
| Apr 03, 2024 | 100.24 | 101.21 | 100.02 | 100.99 | 100.26 | 40,800 |
| Apr 02, 2024 | 102.05 | 102.05 | 100.04 | 100.98 | 100.25 | 70,800 |
| Apr 01, 2024 | 104.40 | 104.40 | 102.05 | 103.22 | 102.48 | 52,500 |
| Mar 28, 2024 | 103.63 | 104.71 | 103.55 | 104.22 | 103.47 | 92,600 |
| Mar 27, 2024 | 101.59 | 104.11 | 101.59 | 104.02 | 103.27 | 49,700 |
| Mar 26, 2024 | 102.33 | 102.33 | 100.70 | 100.90 | 100.17 | 49,000 |
| Mar 25, 2024 | 102.37 | 103.61 | 101.15 | 101.57 | 100.84 | 66,700 |
| Mar 22, 2024 | 104.02 | 104.02 | 101.80 | 102.05 | 101.32 | 42,700 |
| Mar 21, 2024 | 103.22 | 104.49 | 103.03 | 103.78 | 103.03 | 49,900 |
| Mar 20, 2024 | 99.82 | 104.14 | 99.81 | 103.12 | 102.38 | 55,500 |
| Mar 19, 2024 | 99.15 | 100.62 | 99.15 | 100.17 | 99.45 | 60,300 |
| Mar 18, 2024 | 100.59 | 100.71 | 99.27 | 99.43 | 98.71 | 55,900 |
| Mar 15, 2024 | 99.21 | 101.40 | 99.21 | 100.32 | 99.60 | 228,200 |
| Mar 14, 2024 | 101.56 | 101.56 | 99.13 | 99.67 | 98.95 | 58,200 |
| Mar 13, 2024 | 102.00 | 103.18 | 101.25 | 101.56 | 100.83 | 46,600 |
| Mar 12, 2024 | 103.12 | 103.87 | 101.96 | 102.03 | 101.30 | 62,200 |
| Mar 11, 2024 | 104.52 | 105.33 | 103.39 | 103.39 | 102.65 | 32,400 |
| Mar 08, 2024 | 105.32 | 105.32 | 103.84 | 104.62 | 103.87 | 40,700 |
| Mar 07, 2024 | 105.89 | 105.89 | 104.14 | 104.14 | 103.39 | 43,400 |
| Mar 06, 2024 | 105.30 | 106.19 | 103.00 | 104.66 | 103.91 | 59,000 |
| Mar 05, 2024 | 102.12 | 105.57 | 102.12 | 104.75 | 104.00 | 63,300 |
| Mar 04, 2024 | 101.32 | 103.17 | 101.30 | 101.85 | 101.12 | 54,700 |
| Mar 01, 2024 | 99.95 | 100.45 | 98.88 | 100.31 | 99.59 | 60,800 |
| Feb 29, 2024 | 101.00 | 101.36 | 99.53 | 100.48 | 99.76 | 87,300 |
| Feb 28, 2024 | 100.29 | 100.62 | 99.44 | 99.52 | 98.80 | 52,100 |
| Feb 27, 2024 | 100.66 | 101.45 | 99.83 | 101.04 | 100.31 | 52,500 |
| Feb 26, 2024 | 101.17 | 102.33 | 100.33 | 100.55 | 99.83 | 57,700 |
| Feb 23, 2024 | 100.12 | 102.96 | 100.12 | 101.40 | 100.67 | 46,900 |
| Feb 22, 2024 | 100.34 | 100.61 | 99.20 | 100.41 | 99.69 | 50,400 |
| Feb 21, 2024 | 101.21 | 101.56 | 100.29 | 100.84 | 100.11 | 51,000 |
| Feb 20, 2024 | 101.65 | 103.29 | 101.45 | 101.87 | 101.14 | 42,000 |
| Feb 16, 2024 | 103.25 | 103.94 | 102.43 | 102.70 | 101.96 | 46,400 |
| Feb 15, 2024 | 101.10 | 104.86 | 100.92 | 104.08 | 103.33 | 50,000 |
| Feb 14, 2024 | 101.00 | 101.28 | 99.45 | 100.87 | 100.14 | 56,800 |
| Feb 13, 2024 | 101.36 | 102.43 | 98.73 | 100.02 | 99.30 | 93,100 |
| Feb 12, 2024 | 101.47 | 104.91 | 101.47 | 104.00 | 103.25 | 63,400 |
| Feb 09, 2024 | 100.09 | 101.97 | 99.32 | 101.84 | 101.11 | 73,400 |
| Feb 08, 2024 | 98.79 | 99.96 | 98.35 | 99.60 | 98.88 | 43,100 |
| Feb 07, 2024 | 99.37 | 100.26 | 97.50 | 99.28 | 98.57 | 56,900 |
| Feb 06, 2024 | 100.46 | 101.00 | 98.83 | 99.43 | 98.71 | 59,100 |
| Feb 05, 2024 | 100.95 | 101.38 | 99.64 | 100.43 | 99.71 | 75,600 |
| Feb 02, 2024 | 100.67 | 102.64 | 100.67 | 101.56 | 100.83 | 94,000 |
| Feb 01, 2024 | 103.15 | 103.82 | 99.26 | 102.21 | 101.47 | 80,000 |
| Jan 31, 2024 | 106.81 | 107.02 | 102.10 | 102.21 | 101.47 | 89,200 |
| Jan 30, 2024 | 107.06 | 107.79 | 106.70 | 107.71 | 106.94 | 34,300 |
| Jan 29, 2024 | 106.95 | 107.33 | 105.91 | 107.10 | 106.33 | 63,700 |
| Jan 26, 2024 | 106.12 | 106.93 | 105.67 | 106.51 | 105.74 | 40,600 |
| Jan 25, 2024 | 106.85 | 106.92 | 103.70 | 105.22 | 104.46 | 67,200 |
| Jan 24, 2024 | 109.18 | 109.18 | 104.51 | 104.73 | 103.98 | 78,100 |
| Jan 23, 2024 | 107.93 | 108.69 | 105.49 | 106.57 | 105.80 | 93,300 |
| Jan 22, 2024 | 105.28 | 107.61 | 105.10 | 107.50 | 106.73 | 65,600 |
| Jan 19, 2024 | 103.99 | 104.78 | 102.54 | 104.60 | 103.85 | 50,800 |
| Jan 18, 2024 | 102.74 | 103.34 | 101.03 | 103.26 | 102.52 | 79,300 |
| Jan 17, 2024 | 101.29 | 103.18 | 101.29 | 102.27 | 101.53 | 58,500 |
| Jan 16, 2024 | 102.44 | 103.17 | 101.69 | 102.58 | 101.84 | 65,800 |
| Jan 12, 2024 | 105.00 | 105.03 | 102.09 | 103.57 | 102.82 | 69,100 |
| Jan 11, 2024 | 105.42 | 105.70 | 102.67 | 104.12 | 103.37 | 70,900 |
| Jan 11, 2024 | 0.715 Dividend | |||||
| Jan 10, 2024 | 106.18 | 106.74 | 105.18 | 106.41 | 104.93 | 49,700 |
| Jan 09, 2024 | 106.62 | 106.91 | 105.85 | 106.47 | 104.99 | 36,700 |
| Jan 08, 2024 | 106.67 | 107.87 | 106.20 | 107.80 | 106.31 | 51,700 |
| Jan 05, 2024 | 107.68 | 109.01 | 106.48 | 106.59 | 105.11 | 68,900 |
| Jan 04, 2024 | 108.77 | 109.61 | 108.04 | 108.41 | 106.91 | 51,500 |
| Jan 03, 2024 | 111.08 | 111.75 | 107.54 | 108.22 | 106.72 | 89,500 |
| Jan 02, 2024 | 109.70 | 111.86 | 109.40 | 111.40 | 109.86 | 92,400 |
| Dec 29, 2023 | 113.50 | 113.50 | 109.84 | 110.26 | 108.73 | 97,600 |
| Dec 28, 2023 | 115.42 | 115.61 | 113.35 | 113.49 | 111.92 | 48,100 |
| Dec 27, 2023 | 114.42 | 115.89 | 114.12 | 115.77 | 114.16 | 81,800 |
| Dec 26, 2023 | 113.61 | 114.98 | 112.33 | 114.42 | 112.83 | 59,500 |
| Dec 22, 2023 | 112.76 | 113.55 | 112.35 | 113.19 | 111.62 | 67,300 |
| Dec 21, 2023 | 111.22 | 111.98 | 110.56 | 111.77 | 110.22 | 58,500 |
| Dec 20, 2023 | 110.89 | 113.60 | 110.27 | 110.63 | 109.10 | 140,700 |
| Dec 19, 2023 | 109.28 | 111.10 | 108.50 | 110.56 | 109.03 | 75,200 |
| Dec 18, 2023 | 108.90 | 109.21 | 108.07 | 108.92 | 107.41 | 63,300 |
| Dec 15, 2023 | 109.93 | 109.93 | 107.89 | 108.12 | 106.62 | 259,100 |
| Dec 14, 2023 | 108.28 | 110.03 | 107.40 | 108.95 | 107.44 | 118,800 |
| Dec 13, 2023 | 103.35 | 106.50 | 102.56 | 106.43 | 104.95 | 90,200 |
| Dec 12, 2023 | 102.60 | 103.23 | 102.28 | 102.85 | 101.42 | 34,800 |
| Dec 11, 2023 | 102.12 | 103.13 | 101.02 | 102.53 | 101.11 | 61,000 |
| Dec 08, 2023 | 101.16 | 102.41 | 100.88 | 101.59 | 100.18 | 44,200 |
| Dec 07, 2023 | 100.06 | 101.28 | 99.30 | 101.28 | 99.88 | 37,100 |
| Dec 06, 2023 | 101.00 | 102.52 | 99.82 | 99.89 | 98.51 | 52,500 |
| Dec 05, 2023 | 100.93 | 101.55 | 99.85 | 100.24 | 98.85 | 34,500 |
| Dec 04, 2023 | 99.13 | 101.52 | 98.93 | 100.97 | 99.57 | 88,400 |
| Dec 01, 2023 | 96.46 | 99.99 | 96.01 | 99.76 | 98.38 | 63,600 |
| Nov 30, 2023 | 96.61 | 96.88 | 96.02 | 96.27 | 94.94 | 45,600 |
| Nov 29, 2023 | 96.26 | 97.10 | 95.67 | 96.02 | 94.69 | 47,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.