City Holding (CHCO)
117.24
-2.49 (-2.08%)
At close: Mar 28, 2025, 3:59 PM
118.47
1.05%
After-hours: Mar 28, 2025, 04:04 PM EDT
CHCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 120.03 | 120.41 | 119.16 | 119.73 | -0.48 | -0.40% | 52,899 |
| Mar 26, 2025 | 119.62 | 121.00 | 119.36 | 120.21 | 1.21 | 1.02% | 43,200 |
| Mar 25, 2025 | 119.82 | 120.19 | 118.89 | 119.00 | -0.85 | -0.71% | 53,300 |
| Mar 24, 2025 | 119.71 | 120.07 | 117.78 | 119.85 | 1.73 | 1.46% | 84,300 |
| Mar 21, 2025 | 117.75 | 119.09 | 116.84 | 118.12 | 0.52 | 0.44% | 276,800 |
| Mar 20, 2025 | 117.26 | 119.50 | 116.92 | 117.60 | -0.78 | -0.66% | 70,823 |
| Mar 19, 2025 | 118.07 | 119.55 | 117.87 | 118.38 | 0.04 | 0.03% | 78,000 |
| Mar 18, 2025 | 116.90 | 119.23 | 116.67 | 118.34 | 0.73 | 0.62% | 99,106 |
| Mar 17, 2025 | 118.08 | 118.44 | 117.05 | 117.61 | -0.34 | -0.29% | 81,642 |
| Mar 14, 2025 | 115.46 | 118.29 | 115.15 | 117.95 | 2.88 | 2.50% | 55,000 |
| Mar 13, 2025 | 114.84 | 116.81 | 114.84 | 115.07 | 0.59 | 0.52% | 73,600 |
| Mar 12, 2025 | 114.78 | 115.59 | 113.95 | 114.48 | -0.06 | -0.05% | 62,700 |
| Mar 11, 2025 | 115.19 | 117.02 | 113.98 | 114.54 | -0.07 | -0.06% | 141,600 |
| Mar 10, 2025 | 115.71 | 117.40 | 114.06 | 114.61 | -2.19 | -1.87% | 71,625 |
| Mar 7, 2025 | 115.94 | 116.95 | 114.82 | 116.80 | 1.12 | 0.97% | 57,900 |
| Mar 6, 2025 | 113.53 | 115.68 | 113.23 | 115.68 | 0.85 | 0.74% | 67,700 |
| Mar 5, 2025 | 116.77 | 117.58 | 114.10 | 114.83 | -1.79 | -1.53% | 57,100 |
| Mar 4, 2025 | 119.04 | 119.04 | 116.37 | 116.62 | -2.79 | -2.34% | 43,500 |
| Mar 3, 2025 | 118.84 | 120.68 | 118.13 | 119.41 | 0.42 | 0.35% | 63,823 |
| Feb 28, 2025 | 118.14 | 119.39 | 117.40 | 118.99 | 1.38 | 1.17% | 64,900 |
| Feb 27, 2025 | 116.94 | 118.07 | 116.94 | 117.61 | 0.34 | 0.29% | 38,200 |
| Feb 26, 2025 | 117.40 | 117.96 | 116.06 | 117.27 | -0.60 | -0.51% | 46,617 |
| Feb 25, 2025 | 117.63 | 119.23 | 117.61 | 117.87 | 0.74 | 0.63% | 44,700 |
| Feb 24, 2025 | 117.71 | 118.56 | 116.89 | 117.13 | -0.06 | -0.05% | 46,800 |
| Feb 21, 2025 | 119.37 | 119.37 | 117.18 | 117.19 | -1.08 | -0.91% | 49,800 |
| Feb 20, 2025 | 118.78 | 119.90 | 117.04 | 118.27 | -1.08 | -0.90% | 46,900 |
| Feb 19, 2025 | 118.96 | 120.19 | 118.22 | 119.35 | -0.67 | -0.56% | 41,300 |
| Feb 18, 2025 | 117.60 | 120.40 | 116.15 | 120.02 | 0.97 | 0.81% | 44,400 |
| Feb 14, 2025 | 120.05 | 120.99 | 118.73 | 119.05 | -0.44 | -0.37% | 39,635 |
| Feb 13, 2025 | 120.20 | 122.62 | 117.74 | 119.49 | 1.32 | 1.12% | 38,700 |
| Feb 12, 2025 | 118.81 | 119.26 | 118.09 | 118.17 | -2.22 | -1.84% | 47,700 |
| Feb 11, 2025 | 118.27 | 120.43 | 117.82 | 120.39 | 1.92 | 1.62% | 40,140 |
| Feb 10, 2025 | 119.15 | 119.28 | 117.00 | 118.47 | -0.43 | -0.36% | 31,100 |
| Feb 7, 2025 | 120.12 | 120.30 | 117.91 | 118.90 | -1.41 | -1.17% | 57,142 |
| Feb 6, 2025 | 119.59 | 120.86 | 117.77 | 120.31 | 0.76 | 0.64% | 32,022 |
| Feb 5, 2025 | 119.50 | 119.64 | 118.44 | 119.55 | 0.41 | 0.34% | 32,718 |
| Feb 4, 2025 | 116.34 | 119.14 | 116.34 | 119.14 | 2.49 | 2.13% | 38,836 |
| Feb 3, 2025 | 116.08 | 117.79 | 114.95 | 116.65 | -1.48 | -1.25% | 62,220 |
| Jan 31, 2025 | 118.12 | 119.16 | 117.46 | 118.13 | 0.13 | 0.11% | 48,729 |
| Jan 30, 2025 | 118.89 | 120.98 | 117.38 | 118.00 | -0.29 | -0.25% | 37,500 |
| Jan 29, 2025 | 118.46 | 119.97 | 117.04 | 118.29 | -0.73 | -0.61% | 45,727 |
| Jan 28, 2025 | 119.68 | 120.31 | 118.65 | 119.02 | -1.36 | -1.13% | 47,308 |
| Jan 27, 2025 | 116.40 | 121.16 | 116.40 | 120.38 | 4.54 | 3.92% | 81,000 |
| Jan 24, 2025 | 117.74 | 119.41 | 114.74 | 115.84 | -2.95 | -2.48% | 68,800 |
| Jan 23, 2025 | 118.51 | 119.92 | 118.40 | 118.79 | -0.09 | -0.08% | 47,500 |
| Jan 22, 2025 | 119.45 | 119.64 | 117.30 | 118.88 | -1.16 | -0.97% | 61,347 |
| Jan 21, 2025 | 120.74 | 121.78 | 118.46 | 120.04 | 0.36 | 0.30% | 62,733 |
| Jan 17, 2025 | 120.01 | 120.24 | 118.42 | 119.68 | 0.74 | 0.62% | 84,600 |
| Jan 16, 2025 | 118.96 | 119.39 | 117.92 | 118.94 | -0.53 | -0.44% | 61,100 |
| Jan 15, 2025 | 121.34 | 121.80 | 118.52 | 119.47 | 1.08 | 0.91% | 46,120 |