Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
115.91
-2.08 (-1.76%)
Mar 9, 2026, 1:41 PM EDT - Market open

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026116.35117.58113.52114.59--2.88%12,311
Mar 6, 2026117.51118.36116.01117.99117.99-1.07%195,458
Mar 5, 2026120.24120.45119.04119.27119.27-1.75%78,659
Mar 4, 2026121.22122.27120.23121.40121.400.14%61,529
Mar 3, 2026119.35121.33118.56121.22121.220.21%51,476
Mar 2, 2026118.92122.26118.92120.96120.960.83%69,050
Feb 27, 2026121.62122.05118.92119.97119.97-2.56%129,723
Feb 26, 2026123.03124.58121.20123.12123.120.24%46,210
Feb 25, 2026121.29122.88120.50122.83122.831.27%56,013
Feb 24, 2026121.32122.82119.35121.29121.29-0.16%83,856
Feb 23, 2026125.09127.95119.97121.49121.49-2.78%113,547
Feb 20, 2026124.87125.75122.91124.96124.960.22%103,872
Feb 19, 2026124.04125.24123.00124.68124.68-0.07%100,057
Feb 18, 2026126.34127.12123.96124.77124.77-1.38%88,242
Feb 17, 2026127.27128.50123.92126.51126.51-0.11%102,203
Feb 13, 2026126.39127.70124.91126.65126.650.44%85,080
Feb 12, 2026127.03127.68124.32126.10126.10-0.09%101,886
Feb 11, 2026127.63128.78125.51126.21126.21-0.99%88,260
Feb 10, 2026127.43128.10126.50127.47127.47-0.20%58,134
Feb 9, 2026128.14128.66127.11127.72127.72-0.09%93,623
Feb 6, 2026128.41128.95127.41127.84127.840.32%75,893
Feb 5, 2026127.02129.03126.46127.43127.430.28%95,774
Feb 4, 2026126.40128.95126.40127.07127.071.23%75,147
Feb 3, 2026124.76126.11123.64125.53125.530.23%89,380
Feb 2, 2026123.28125.56122.26125.24125.241.75%85,730
Jan 30, 2026122.06123.75119.59123.09123.090.84%118,972
Jan 29, 2026121.20123.61120.83122.06122.061.38%152,024
Jan 28, 2026121.11121.83119.90120.40120.40-0.21%83,624
Jan 27, 2026121.42122.33120.14120.65120.65-0.60%38,983
Jan 26, 2026121.55122.87121.00121.38121.38-0.15%83,348
Jan 23, 2026126.16126.16121.47121.56121.56-3.93%69,633
Jan 22, 2026124.17127.14123.36126.54126.541.83%73,105
Jan 21, 2026121.01124.50120.78124.26124.262.05%107,954
Jan 20, 2026121.92122.96121.68121.76121.76-1.23%44,711
Jan 16, 2026123.43124.20120.85123.28123.28-0.19%98,431
Jan 15, 2026121.75123.76121.75123.51123.510.47%67,580
Jan 14, 2026122.07122.97120.65122.93122.060.71%100,243
Jan 13, 2026121.33122.14120.50122.06121.200.54%74,964
Jan 12, 2026121.50121.69120.05121.41120.55-0.58%53,878
Jan 9, 2026123.51124.60121.93122.12121.26-1.31%84,943
Jan 8, 2026120.86124.29120.86123.74122.861.91%64,553
Jan 7, 2026121.21121.72120.34121.42120.56-0.08%64,264
Jan 6, 2026120.79121.92120.21121.52120.660.04%110,631
Jan 5, 2026119.49123.30119.28121.47120.611.32%80,095
Jan 2, 2026119.40121.39118.45119.89119.040.58%137,004
Dec 31, 2025122.29122.91118.43119.20118.36-2.35%193,597
Dec 30, 2025123.23123.23121.78122.07121.21-1.05%69,722
Dec 29, 2025123.95124.43122.58123.36122.49-0.38%83,117
Dec 26, 2025124.42124.42123.11123.83122.95-0.25%40,478
Dec 24, 2025123.88124.55123.35124.14123.26-0.01%90,500
Dec 23, 2025122.97124.46122.97124.15123.270.74%106,516
Dec 22, 2025124.97126.85122.98123.24122.37-1.54%71,276
Dec 19, 2025125.23125.92122.12125.17124.28-0.41%361,464
Dec 18, 2025127.44128.00123.42125.68124.79-0.81%95,040
Dec 17, 2025125.34127.16124.69126.71125.810.79%88,448
Dec 16, 2025126.66126.79123.76125.72124.83-0.29%121,421
Dec 15, 2025125.91126.65125.26126.09125.200.89%80,527
Dec 12, 2025125.82125.95124.15124.98124.10-0.15%85,237
Dec 11, 2025125.98127.35124.99125.17124.28-0.29%101,435
Dec 10, 2025122.45126.50122.38125.53124.642.12%141,295
Dec 9, 2025119.79124.21119.79122.93122.060.08%52,547
Dec 8, 2025122.23124.10122.05122.83121.960.49%96,936
Dec 5, 2025122.49122.57121.18122.23121.36-0.21%65,299
Dec 4, 2025122.14123.41121.82122.49121.62-0.24%48,199
Dec 3, 2025120.68123.75120.54122.78121.911.25%91,241
Dec 2, 2025122.42122.49121.25121.27120.41-0.43%62,976
Dec 1, 2025120.78121.97120.05121.79120.930.40%70,664
Nov 28, 2025122.12122.12120.80121.31120.45-0.53%45,513
Nov 26, 2025122.36124.00121.92121.96121.10-0.55%141,152
Nov 25, 2025121.41123.66121.41122.64121.771.63%83,152
Nov 24, 2025121.62122.46119.34120.67119.82-1.18%97,093
Nov 21, 2025119.11123.02119.04122.11121.252.73%105,336
Nov 20, 2025120.07121.13118.87118.87118.03-0.04%68,924
Nov 19, 2025117.83119.46117.66118.92118.080.53%77,068
Nov 18, 2025117.13119.27116.22118.29117.450.76%173,104
Nov 17, 2025120.78120.94117.30117.40116.57-2.65%125,826
Nov 14, 2025120.40122.04119.15120.59119.74-0.08%114,867
Nov 13, 2025120.55122.29119.95120.69119.84-0.10%100,096
Nov 12, 2025122.88123.67120.76120.81119.96-1.31%134,714
Nov 11, 2025121.01122.95120.42122.41121.541.48%50,505
Nov 10, 2025120.79121.45119.08120.63119.780.28%77,707
Nov 7, 2025119.56120.79118.80120.29119.440.86%95,626
Nov 6, 2025119.62120.43119.10119.26118.42-0.70%71,065
Nov 5, 2025118.94120.65118.80120.10119.250.99%69,095
Nov 4, 2025118.71119.20117.36118.92118.08-0.06%91,203
Nov 3, 2025117.29119.31116.04118.99118.150.94%64,462
Oct 31, 2025117.59118.83116.30117.88117.05-0.81%80,099
Oct 30, 2025117.82120.00117.82118.84118.000.41%66,871
Oct 29, 2025119.43121.50117.50118.35117.51-1.25%80,626
Oct 28, 2025119.98120.93118.26119.85119.00-0.22%74,064
Oct 27, 2025122.07122.47119.90120.11119.26-1.43%56,673
Oct 24, 2025122.91124.00121.59121.85120.99-0.48%75,085
Oct 23, 2025122.92123.46122.15122.44121.57-0.02%55,473
Oct 22, 2025121.14124.87120.45122.47121.601.75%110,370
Oct 21, 2025120.96121.06120.19120.36119.51-0.90%54,194
Oct 20, 2025119.75121.45119.46121.45120.591.70%49,897
Oct 17, 2025117.85120.22117.19119.42118.572.03%83,783
Oct 16, 2025119.38119.61116.00117.04116.21-2.32%139,378
Oct 15, 2025122.57123.18119.46119.82118.97-2.81%71,939
Oct 14, 2025119.05123.73119.05123.28121.542.83%79,702