City Holding (CHCO)
NASDAQ: CHCO
· Real-Time Price · USD
126.53
1.50 (1.20%)
At close: Sep 26, 2025, 3:59 PM
126.90
0.29%
After-hours: Sep 26, 2025, 05:33 PM EDT
CHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 125.00 | 127.09 | 124.30 | 126.53 | 126.53 | 1.20% | 117,380 |
| Sep 25, 2025 | 123.20 | 125.19 | 122.80 | 125.03 | 125.03 | 1.49% | 74,549 |
| Sep 24, 2025 | 123.85 | 125.31 | 122.45 | 123.20 | 123.20 | -0.52% | 69,100 |
| Sep 23, 2025 | 124.51 | 126.54 | 123.35 | 123.84 | 123.84 | -0.19% | 73,328 |
| Sep 22, 2025 | 124.55 | 125.15 | 123.29 | 124.08 | 124.08 | -0.80% | 62,500 |
| Sep 19, 2025 | 127.08 | 127.79 | 124.57 | 125.08 | 125.08 | -1.71% | 237,300 |
| Sep 18, 2025 | 124.45 | 127.47 | 124.28 | 127.26 | 127.26 | 2.51% | 75,700 |
| Sep 17, 2025 | 124.42 | 126.91 | 123.64 | 124.15 | 124.15 | 0.28% | 55,803 |
| Sep 16, 2025 | 124.71 | 124.71 | 122.22 | 123.80 | 123.80 | -1.13% | 76,844 |
| Sep 15, 2025 | 126.68 | 126.98 | 124.95 | 125.21 | 125.21 | -0.71% | 47,848 |
| Sep 12, 2025 | 126.85 | 126.85 | 125.16 | 126.10 | 126.10 | -0.37% | 87,618 |
| Sep 11, 2025 | 126.22 | 126.82 | 123.18 | 126.57 | 126.57 | 0.19% | 115,716 |
| Sep 10, 2025 | 126.84 | 127.49 | 126.17 | 126.33 | 126.33 | -0.64% | 56,812 |
| Sep 9, 2025 | 128.71 | 129.30 | 126.66 | 127.14 | 127.14 | -1.58% | 72,234 |
| Sep 8, 2025 | 128.99 | 129.38 | 127.51 | 129.18 | 129.18 | 0.42% | 92,726 |
| Sep 5, 2025 | 130.35 | 131.73 | 128.07 | 128.64 | 128.64 | -1.16% | 108,816 |
| Sep 4, 2025 | 128.96 | 130.34 | 127.76 | 130.15 | 130.15 | 1.32% | 63,841 |
| Sep 3, 2025 | 127.26 | 128.53 | 127.11 | 128.46 | 128.46 | 0.41% | 104,944 |
| Sep 2, 2025 | 127.77 | 128.60 | 126.73 | 127.93 | 127.93 | -0.43% | 77,000 |
| Aug 29, 2025 | 130.00 | 130.00 | 128.08 | 128.48 | 128.48 | -0.97% | 72,300 |