Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
122.23
-0.26 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025122.49122.57121.18122.23122.23-0.21%65,288
Dec 4, 2025122.14123.41121.82122.49122.49-0.24%45,527
Dec 3, 2025120.68123.75120.54122.78122.781.25%91,241
Dec 2, 2025122.42122.49121.25121.27121.27-0.43%62,936
Dec 1, 2025120.78121.97120.05121.79121.790.40%70,664
Nov 28, 2025122.12122.12120.80121.31121.31-0.53%45,511
Nov 26, 2025122.36124.00121.92121.96121.96-0.55%141,152
Nov 25, 2025121.41123.66121.41122.64122.641.63%83,152
Nov 24, 2025121.62122.46119.34120.67120.67-1.18%96,201
Nov 21, 2025119.11123.02119.04122.11122.112.73%105,336
Nov 20, 2025120.07121.13118.87118.87118.87-0.04%68,924
Nov 19, 2025117.83119.46117.66118.92118.920.53%77,068
Nov 18, 2025117.13119.27116.22118.29118.290.76%173,104
Nov 17, 2025120.78120.94117.30117.40117.40-2.65%125,826
Nov 14, 2025120.40122.04119.15120.59120.59-0.08%114,867
Nov 13, 2025120.55122.29119.95120.69120.69-0.10%100,096
Nov 12, 2025122.88123.67120.76120.81120.81-1.31%134,714
Nov 11, 2025121.01122.95120.42122.41122.411.48%50,505
Nov 10, 2025120.79121.45119.08120.63120.630.28%77,707
Nov 7, 2025119.56120.79118.80120.29120.290.86%95,626
Nov 6, 2025119.62120.43119.10119.26119.26-0.70%71,065
Nov 5, 2025118.94120.65118.80120.10120.100.99%69,095
Nov 4, 2025118.71119.20117.36118.92118.92-0.06%91,203
Nov 3, 2025117.29119.31116.04118.99118.990.94%64,462
Oct 31, 2025117.59118.83116.30117.88117.88-0.81%80,099
Oct 30, 2025117.82120.00117.82118.84118.840.41%66,871
Oct 29, 2025119.43121.50117.50118.35118.35-1.25%80,626
Oct 28, 2025119.98120.93118.26119.85119.85-0.22%74,064
Oct 27, 2025122.07122.47119.90120.11120.11-1.43%56,673
Oct 24, 2025122.91124.00121.59121.85121.85-0.48%75,085
Oct 23, 2025122.92123.46122.15122.44122.44-0.02%55,473
Oct 22, 2025121.14124.87120.45122.47122.471.75%110,370
Oct 21, 2025120.96121.06120.19120.36120.36-0.90%54,194
Oct 20, 2025119.75121.45119.46121.45121.451.70%49,897
Oct 17, 2025117.85120.22117.19119.42119.422.03%83,783
Oct 16, 2025119.38119.61116.00117.04117.04-2.32%139,378
Oct 15, 2025122.57123.18119.46119.82119.82-2.81%71,939
Oct 14, 2025119.05123.73119.05123.28122.412.83%79,702
Oct 13, 2025119.66120.26118.50119.89119.041.20%57,256
Oct 10, 2025121.40122.54118.39118.47117.63-2.42%86,632
Oct 9, 2025121.83122.30120.61121.40120.54-0.65%54,484
Oct 8, 2025122.91123.20122.05122.19121.33-0.34%79,169
Oct 7, 2025123.29124.60122.38122.61121.74-0.78%84,691
Oct 6, 2025123.63124.85122.35123.58122.710.68%87,539
Oct 3, 2025121.74123.92121.74122.74121.870.80%88,629
Oct 2, 2025122.17122.62121.30121.77120.91-0.61%63,977
Oct 1, 2025123.03124.25121.51122.51121.65-1.10%78,235
Sep 30, 2025124.40124.71122.79123.87123.00-0.23%76,863
Sep 29, 2025126.25126.80123.58124.15123.27-1.88%105,830
Sep 26, 2025125.00127.09124.30126.53125.641.20%117,382
Sep 25, 2025123.20125.19122.80125.03124.141.48%74,549
Sep 24, 2025123.85125.31122.45123.20122.33-0.52%69,084
Sep 23, 2025124.51126.54123.35123.84122.97-0.19%73,328
Sep 22, 2025124.55125.15123.29124.08123.20-0.80%62,495
Sep 19, 2025127.08127.79124.57125.08124.20-1.71%237,260
Sep 18, 2025124.45127.47124.28127.26126.362.51%75,685
Sep 17, 2025124.42126.91123.64124.15123.270.28%55,803
Sep 16, 2025124.71124.71122.22123.80122.93-1.13%76,844
Sep 15, 2025126.68126.98124.95125.21124.33-0.71%47,848
Sep 12, 2025126.85126.85125.16126.10125.21-0.37%87,618
Sep 11, 2025126.22126.82123.18126.57125.680.19%115,716
Sep 10, 2025126.84127.49126.17126.33125.44-0.64%56,812
Sep 9, 2025128.71129.30126.66127.14126.24-1.58%72,234
Sep 8, 2025128.99129.38127.51129.18128.270.42%92,726
Sep 5, 2025130.35131.73128.07128.64127.73-1.16%108,816
Sep 4, 2025128.96130.34127.76130.15129.231.32%63,841
Sep 3, 2025127.26128.53127.12128.46127.550.41%104,944
Sep 2, 2025127.77128.60126.73127.93127.03-0.43%76,996
Aug 29, 2025130.00130.00128.08128.48127.57-0.97%72,259
Aug 28, 2025130.31130.45127.23129.74128.82-0.12%81,703
Aug 27, 2025128.98131.07128.88129.89128.970.20%84,715
Aug 26, 2025128.50130.20127.50129.63128.720.69%104,867
Aug 25, 2025129.14129.73128.23128.74127.83-0.97%55,806
Aug 22, 2025124.71130.51124.30130.00129.084.89%103,734
Aug 21, 2025123.09124.35122.96123.94123.070.23%71,724
Aug 20, 2025123.85124.54122.96123.66122.790.22%69,842
Aug 19, 2025123.26124.12122.44123.39122.520.06%63,495
Aug 18, 2025121.70123.52121.45123.32122.451.16%60,833
Aug 15, 2025123.75123.75121.28121.90121.04-1.31%112,179
Aug 14, 2025123.29123.72119.18123.52122.65-0.71%65,001
Aug 13, 2025123.92124.49123.32124.40123.521.02%98,119
Aug 12, 2025120.01123.55119.85123.15122.283.46%105,778
Aug 11, 2025120.26121.00118.72119.03118.19-1.06%82,977
Aug 8, 2025119.58120.71118.83120.30119.451.19%110,258
Aug 7, 2025120.64120.73118.14118.89118.05-0.91%74,489
Aug 6, 2025120.55121.15119.73119.98119.13-0.76%84,117
Aug 5, 2025121.16121.59119.61120.90120.05-0.04%98,007
Aug 4, 2025121.03122.25120.34120.95120.100.16%79,924
Aug 1, 2025121.54122.00119.70120.76119.91-1.10%124,320
Jul 31, 2025122.83124.50120.73122.10121.24-1.40%124,273
Jul 30, 2025126.30127.21122.66123.83122.96-1.26%113,814
Jul 29, 2025127.55128.43125.36125.41124.52-0.99%96,137
Jul 28, 2025127.67127.67126.18126.66125.77-0.78%100,020
Jul 25, 2025130.07130.07127.28127.66126.76-1.80%87,244
Jul 24, 2025133.53133.53129.61130.00129.08-2.68%131,461
Jul 23, 2025129.97133.59129.20133.58132.643.74%117,032
Jul 22, 2025125.46131.06124.89128.77127.863.79%154,008
Jul 21, 2025125.05125.27123.94124.07123.19-0.73%95,665
Jul 18, 2025126.36126.36120.50124.98124.10-0.29%102,236
Jul 17, 2025123.81125.57122.93125.34124.461.33%90,029