City Holding (CHCO)
NASDAQ: CHCO
· Real-Time Price · USD
128.64
-1.51 (-1.16%)
At close: Sep 05, 2025, 3:59 PM
128.64
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
CHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 130.31 | 130.45 | 127.23 | 129.74 | 129.74 | -0.12% | 81,703 |
| Aug 27, 2025 | 128.98 | 131.07 | 128.88 | 129.89 | 129.89 | 0.20% | 84,715 |
| Aug 26, 2025 | 128.50 | 130.20 | 127.50 | 129.63 | 129.63 | 0.69% | 104,900 |
| Aug 25, 2025 | 129.14 | 129.73 | 128.23 | 128.74 | 128.74 | -0.97% | 55,806 |
| Aug 22, 2025 | 124.71 | 130.51 | 124.30 | 130.00 | 130.00 | 4.89% | 103,734 |
| Aug 21, 2025 | 123.09 | 124.35 | 122.96 | 123.94 | 123.94 | 0.23% | 71,724 |
| Aug 20, 2025 | 123.85 | 124.54 | 122.96 | 123.66 | 123.66 | 0.22% | 69,842 |
| Aug 19, 2025 | 123.26 | 124.12 | 122.44 | 123.39 | 123.39 | 0.06% | 63,500 |
| Aug 18, 2025 | 121.70 | 123.52 | 121.45 | 123.32 | 123.32 | 1.16% | 60,833 |
| Aug 15, 2025 | 123.75 | 123.75 | 121.28 | 121.90 | 121.90 | -1.31% | 112,200 |
| Aug 14, 2025 | 123.29 | 123.72 | 119.18 | 123.52 | 123.52 | -0.71% | 65,001 |
| Aug 13, 2025 | 123.92 | 124.49 | 123.32 | 124.40 | 124.40 | 1.02% | 98,119 |
| Aug 12, 2025 | 120.01 | 123.55 | 119.85 | 123.15 | 123.15 | 3.46% | 105,800 |
| Aug 11, 2025 | 120.26 | 121.00 | 118.72 | 119.03 | 119.03 | -1.06% | 83,000 |
| Aug 8, 2025 | 119.58 | 120.71 | 118.83 | 120.30 | 120.30 | 1.19% | 110,300 |