City Holding Company (CHCO)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 123.62 | 124.14 | 121.33 | 123.29 | 123.29 | 60,900 |
| Jul 25, 2024 | 120.25 | 125.54 | 120.25 | 122.43 | 122.43 | 81,500 |
| Jul 24, 2024 | 120.37 | 124.68 | 119.74 | 119.93 | 119.93 | 77,900 |
| Jul 23, 2024 | 119.07 | 123.81 | 119.07 | 120.54 | 120.54 | 112,000 |
| Jul 22, 2024 | 120.00 | 122.82 | 118.99 | 122.02 | 122.02 | 43,900 |
| Jul 19, 2024 | 121.84 | 123.57 | 119.97 | 120.26 | 120.26 | 69,400 |
| Jul 18, 2024 | 122.40 | 124.66 | 120.72 | 121.69 | 121.69 | 90,600 |
| Jul 17, 2024 | 118.93 | 124.26 | 118.93 | 123.05 | 123.05 | 97,600 |
| Jul 16, 2024 | 115.45 | 119.99 | 114.32 | 119.77 | 119.77 | 116,000 |
| Jul 15, 2024 | 110.95 | 114.75 | 110.95 | 114.61 | 114.61 | 97,600 |
| Jul 15, 2024 | 0.715 Dividend | |||||
| Jul 12, 2024 | 110.82 | 111.43 | 110.02 | 110.75 | 110.04 | 71,900 |
| Jul 11, 2024 | 109.50 | 110.95 | 108.69 | 110.34 | 109.63 | 94,600 |
| Jul 10, 2024 | 105.82 | 107.51 | 105.70 | 107.31 | 106.62 | 48,200 |
| Jul 09, 2024 | 104.46 | 105.89 | 104.42 | 105.89 | 105.21 | 40,900 |
| Jul 08, 2024 | 105.44 | 106.14 | 104.86 | 104.90 | 104.22 | 36,700 |
| Jul 05, 2024 | 105.54 | 105.63 | 104.34 | 104.53 | 103.86 | 26,700 |
| Jul 03, 2024 | 107.12 | 107.12 | 104.86 | 105.51 | 104.83 | 19,200 |
| Jul 02, 2024 | 105.12 | 107.15 | 105.12 | 106.89 | 106.20 | 47,400 |
| Jul 01, 2024 | 106.36 | 106.37 | 104.76 | 105.74 | 105.06 | 63,100 |
| Jun 28, 2024 | 106.47 | 108.40 | 105.82 | 106.25 | 105.56 | 131,200 |
| Jun 27, 2024 | 104.05 | 105.57 | 104.05 | 105.57 | 104.89 | 31,700 |
| Jun 26, 2024 | 103.36 | 104.81 | 103.07 | 104.42 | 103.75 | 38,200 |
| Jun 25, 2024 | 104.87 | 105.01 | 103.97 | 103.97 | 103.30 | 34,700 |
| Jun 24, 2024 | 103.66 | 105.94 | 103.66 | 105.16 | 104.48 | 39,600 |
| Jun 21, 2024 | 104.13 | 104.17 | 102.76 | 103.25 | 102.58 | 179,300 |
| Jun 20, 2024 | 103.26 | 104.71 | 103.23 | 103.88 | 103.21 | 45,100 |
| Jun 18, 2024 | 102.75 | 104.21 | 102.75 | 104.00 | 103.33 | 48,700 |
| Jun 17, 2024 | 100.79 | 102.66 | 100.79 | 102.66 | 102.00 | 37,200 |
| Jun 14, 2024 | 100.87 | 101.46 | 100.45 | 101.31 | 100.66 | 49,100 |
| Jun 13, 2024 | 102.35 | 102.35 | 100.87 | 101.96 | 101.30 | 40,200 |
| Jun 12, 2024 | 102.38 | 103.65 | 101.38 | 102.47 | 101.81 | 52,000 |
| Jun 11, 2024 | 100.10 | 101.39 | 99.79 | 100.63 | 99.98 | 79,700 |
| Jun 10, 2024 | 101.89 | 102.57 | 99.81 | 101.00 | 100.35 | 106,100 |
| Jun 07, 2024 | 101.70 | 103.20 | 101.70 | 103.11 | 102.44 | 33,700 |
| Jun 06, 2024 | 101.84 | 102.77 | 101.25 | 102.71 | 102.05 | 34,200 |
| Jun 05, 2024 | 102.50 | 102.69 | 101.85 | 102.18 | 101.52 | 32,900 |
| Jun 04, 2024 | 101.24 | 102.31 | 101.24 | 101.69 | 101.03 | 48,800 |
| Jun 03, 2024 | 102.75 | 102.75 | 101.26 | 102.38 | 101.72 | 63,900 |
| May 31, 2024 | 102.00 | 102.94 | 101.30 | 102.22 | 101.56 | 79,700 |
| May 30, 2024 | 101.06 | 102.29 | 100.44 | 101.68 | 101.02 | 48,900 |
| May 29, 2024 | 100.17 | 100.88 | 99.63 | 100.18 | 99.53 | 46,600 |
| May 28, 2024 | 102.65 | 102.65 | 101.02 | 101.39 | 100.74 | 46,800 |
| May 24, 2024 | 101.88 | 102.57 | 101.06 | 102.50 | 101.84 | 45,500 |
| May 23, 2024 | 102.70 | 102.70 | 100.57 | 101.45 | 100.80 | 40,200 |
| May 22, 2024 | 102.81 | 103.09 | 102.49 | 102.77 | 102.11 | 37,900 |
| May 21, 2024 | 102.51 | 103.16 | 102.42 | 102.96 | 102.30 | 29,000 |
| May 20, 2024 | 104.38 | 104.45 | 102.54 | 102.58 | 101.92 | 47,200 |
| May 17, 2024 | 104.74 | 105.10 | 103.67 | 104.62 | 103.94 | 47,100 |
| May 16, 2024 | 104.23 | 104.57 | 103.66 | 104.07 | 103.40 | 38,100 |
| May 15, 2024 | 104.50 | 105.07 | 103.25 | 104.55 | 103.88 | 48,700 |
| May 14, 2024 | 104.76 | 106.31 | 101.00 | 103.61 | 102.94 | 199,300 |
| May 13, 2024 | 106.21 | 106.21 | 104.40 | 104.60 | 103.92 | 35,200 |
| May 10, 2024 | 105.25 | 106.14 | 104.91 | 105.93 | 105.25 | 38,000 |
| May 09, 2024 | 105.36 | 106.03 | 105.15 | 105.86 | 105.18 | 38,700 |
| May 08, 2024 | 105.01 | 105.94 | 104.72 | 105.41 | 104.73 | 29,900 |
| May 07, 2024 | 106.02 | 107.20 | 105.53 | 105.75 | 105.07 | 44,900 |
| May 06, 2024 | 104.57 | 106.59 | 104.49 | 106.43 | 105.74 | 43,700 |
| May 03, 2024 | 105.48 | 106.24 | 103.70 | 104.47 | 103.80 | 60,400 |
| May 02, 2024 | 104.91 | 105.79 | 104.53 | 104.76 | 104.08 | 82,500 |
| May 01, 2024 | 101.73 | 104.57 | 101.62 | 103.98 | 103.31 | 63,700 |
| Apr 30, 2024 | 102.65 | 103.32 | 100.99 | 101.02 | 100.37 | 52,700 |
| Apr 29, 2024 | 104.12 | 104.74 | 102.79 | 102.86 | 102.20 | 85,000 |
| Apr 26, 2024 | 105.40 | 105.40 | 103.90 | 104.11 | 103.44 | 36,400 |
| Apr 25, 2024 | 104.99 | 105.88 | 103.85 | 105.21 | 104.53 | 63,600 |
| Apr 24, 2024 | 104.75 | 106.24 | 102.51 | 106.14 | 105.45 | 51,900 |
| Apr 23, 2024 | 103.40 | 104.34 | 102.88 | 103.85 | 103.18 | 72,900 |
| Apr 22, 2024 | 102.59 | 104.28 | 102.59 | 103.54 | 102.87 | 54,400 |
| Apr 19, 2024 | 99.71 | 103.08 | 99.49 | 103.01 | 102.34 | 68,400 |
| Apr 18, 2024 | 98.33 | 100.43 | 98.22 | 99.98 | 99.33 | 69,300 |
| Apr 17, 2024 | 98.28 | 99.64 | 98.28 | 98.70 | 98.06 | 58,400 |
| Apr 16, 2024 | 98.18 | 98.98 | 97.50 | 98.35 | 97.72 | 52,400 |
| Apr 15, 2024 | 99.00 | 99.70 | 97.88 | 99.10 | 98.46 | 61,900 |
| Apr 12, 2024 | 98.00 | 99.14 | 98.00 | 98.78 | 98.14 | 57,100 |
| Apr 12, 2024 | 0.715 Dividend | |||||
| Apr 11, 2024 | 98.27 | 99.62 | 98.00 | 99.39 | 98.04 | 51,700 |
| Apr 10, 2024 | 100.32 | 100.32 | 97.66 | 98.55 | 97.21 | 89,300 |
| Apr 09, 2024 | 102.49 | 103.27 | 101.32 | 102.20 | 100.81 | 36,500 |
| Apr 08, 2024 | 101.57 | 102.56 | 101.42 | 101.95 | 100.56 | 23,200 |
| Apr 05, 2024 | 101.17 | 102.13 | 100.71 | 101.51 | 100.13 | 47,400 |
| Apr 04, 2024 | 102.17 | 102.48 | 101.22 | 101.62 | 100.24 | 53,000 |
| Apr 03, 2024 | 100.24 | 101.21 | 100.02 | 100.99 | 99.62 | 40,800 |
| Apr 02, 2024 | 102.05 | 102.05 | 100.04 | 100.98 | 99.61 | 70,800 |
| Apr 01, 2024 | 104.40 | 104.40 | 102.05 | 103.22 | 101.82 | 52,500 |
| Mar 28, 2024 | 103.63 | 104.71 | 103.55 | 104.22 | 102.80 | 92,600 |
| Mar 27, 2024 | 101.59 | 104.11 | 101.59 | 104.02 | 102.60 | 49,700 |
| Mar 26, 2024 | 102.33 | 102.33 | 100.70 | 100.90 | 99.53 | 49,000 |
| Mar 25, 2024 | 102.37 | 103.61 | 101.15 | 101.57 | 100.19 | 66,700 |
| Mar 22, 2024 | 104.02 | 104.02 | 101.80 | 102.05 | 100.66 | 42,700 |
| Mar 21, 2024 | 103.22 | 104.49 | 103.03 | 103.78 | 102.37 | 49,900 |
| Mar 20, 2024 | 99.82 | 104.14 | 99.81 | 103.12 | 101.72 | 55,500 |
| Mar 19, 2024 | 99.15 | 100.62 | 99.15 | 100.17 | 98.81 | 60,300 |
| Mar 18, 2024 | 100.59 | 100.71 | 99.27 | 99.43 | 98.08 | 55,900 |
| Mar 15, 2024 | 99.21 | 101.40 | 99.21 | 100.32 | 98.96 | 228,200 |
| Mar 14, 2024 | 101.56 | 101.56 | 99.13 | 99.67 | 98.31 | 58,200 |
| Mar 13, 2024 | 102.00 | 103.18 | 101.25 | 101.56 | 100.18 | 46,600 |
| Mar 12, 2024 | 103.12 | 103.87 | 101.96 | 102.03 | 100.64 | 62,200 |
| Mar 11, 2024 | 104.52 | 105.33 | 103.39 | 103.39 | 101.98 | 32,400 |
| Mar 08, 2024 | 105.32 | 105.32 | 103.84 | 104.62 | 103.20 | 40,700 |
| Mar 07, 2024 | 105.89 | 105.89 | 104.14 | 104.14 | 102.72 | 43,400 |
| *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.