City Holding (CHCO)
NASDAQ: CHCO
· Real-Time Price · USD
123.45
-0.95 (-0.76%)
At close: Aug 14, 2025, 3:59 PM
123.52
0.06%
After-hours: Aug 14, 2025, 04:20 PM EDT
CHCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 123.29 | 123.72 | 119.18 | 123.52 | 123.52 | -0.71% | 63,825 |
| 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 |
| Aug 7, 2025 | 120.64 | 120.73 | 118.14 | 118.89 | 118.89 | -0.91% | 74,500 |
| Aug 6, 2025 | 120.55 | 121.15 | 119.73 | 119.98 | 119.98 | -0.76% | 84,117 |
| Aug 5, 2025 | 121.16 | 121.59 | 119.61 | 120.90 | 120.90 | -0.04% | 98,007 |
| Aug 4, 2025 | 121.03 | 122.25 | 120.34 | 120.95 | 120.95 | 0.16% | 79,924 |
| Aug 1, 2025 | 121.54 | 122.00 | 119.70 | 120.76 | 120.76 | -1.10% | 124,320 |
| Jul 31, 2025 | 122.83 | 124.50 | 120.73 | 122.10 | 122.10 | -1.40% | 124,300 |
| Jul 30, 2025 | 126.30 | 127.21 | 122.66 | 123.83 | 123.83 | -1.26% | 113,814 |
| Jul 29, 2025 | 127.55 | 128.43 | 125.36 | 125.41 | 125.41 | -0.99% | 96,137 |
| Jul 28, 2025 | 127.67 | 127.67 | 126.18 | 126.66 | 126.66 | -0.78% | 100,020 |
| Jul 25, 2025 | 130.07 | 130.07 | 127.28 | 127.66 | 127.66 | -1.80% | 87,244 |
| Jul 24, 2025 | 133.53 | 133.53 | 129.61 | 130.00 | 130.00 | -2.68% | 131,500 |
| Jul 23, 2025 | 129.97 | 133.59 | 129.20 | 133.58 | 133.58 | 3.74% | 117,032 |
| Jul 22, 2025 | 125.46 | 131.06 | 124.89 | 128.77 | 128.77 | 3.79% | 154,008 |
| Jul 21, 2025 | 125.05 | 125.27 | 123.94 | 124.07 | 124.07 | -0.73% | 95,700 |
| Jul 18, 2025 | 126.36 | 126.36 | 120.50 | 124.98 | 124.98 | -0.29% | 102,236 |