Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
134.02
+1.30 (0.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026132.92134.92131.80134.02134.020.98%477,119
Jun 25, 2026131.11132.93131.11132.72132.721.07%140,098
Jun 24, 2026129.62132.00128.51131.31131.311.30%140,881
Jun 23, 2026127.79129.79127.14129.62129.621.41%138,848
Jun 22, 2026126.86129.43126.86127.82127.820.55%118,799
Jun 18, 2026127.56129.54125.66127.12127.120.40%296,412
Jun 17, 2026127.88129.29125.57126.61126.61-1.19%214,534
Jun 16, 2026128.85129.84127.49128.13128.130.13%138,159
Jun 15, 2026130.90132.00127.13127.97127.97-2.13%78,928
Jun 12, 2026129.11131.32129.11130.76130.761.73%113,035
Jun 11, 2026129.80130.65128.02128.54128.54-0.53%90,442
Jun 10, 2026128.93130.32128.43129.22129.220.81%121,352
Jun 9, 2026127.05129.40126.74128.18128.181.69%124,440
Jun 8, 2026126.86128.04125.96126.05126.05-0.58%68,350
Jun 5, 2026125.82127.80124.54126.78126.780.81%78,366
Jun 4, 2026124.90126.48124.33125.76125.761.78%78,928
Jun 3, 2026125.07125.50123.05123.56123.56-1.44%101,326
Jun 2, 2026123.03125.95123.03125.37125.371.37%126,202
Jun 1, 2026123.64123.69121.87123.68123.68-0.51%88,849
May 29, 2026124.54125.50123.81124.31124.31-0.23%128,620
May 28, 2026123.86124.74123.01124.60124.600.06%88,581
May 27, 2026125.04126.87123.70124.52124.52-0.57%77,355
May 26, 2026124.83126.25124.59125.23125.230.48%107,012
May 22, 2026124.41125.07124.05124.64124.640.18%81,765
May 21, 2026123.24124.41122.11124.41124.410.43%53,601
May 20, 2026122.70124.65122.14123.88123.880.81%79,441
May 19, 2026123.33124.03122.31122.88122.88-0.16%54,542
May 18, 2026121.31123.48121.31123.08123.081.37%69,427
May 15, 2026122.08122.30120.36121.42121.42-0.57%95,853
May 14, 2026122.12123.20121.74122.11122.110.47%80,645
May 13, 2026121.32121.81120.53121.54121.54-0.06%94,765
May 12, 2026121.60122.37119.71121.61121.610.36%78,332
May 11, 2026123.21123.21120.55121.17121.17-1.50%116,335
May 8, 2026122.67124.79122.13123.01123.010.23%101,992
May 7, 2026122.96124.38122.72122.73122.73-0.19%84,899
May 6, 2026124.73125.08122.34122.96122.96-0.80%105,668
May 5, 2026122.65124.65121.91123.95123.951.27%59,940
May 4, 2026122.91124.12121.80122.40122.40-0.95%83,666
May 1, 2026123.55124.00121.68123.58123.580.50%71,243
Apr 30, 2026120.80123.86120.55122.96122.961.29%91,073
Apr 29, 2026125.35125.65120.80121.40121.40-3.59%96,338
Apr 28, 2026125.14126.99124.97125.92125.921.17%112,328
Apr 27, 2026124.30126.28123.64124.46124.46-0.30%118,975
Apr 24, 2026126.15128.90124.28124.84124.84-1.43%103,786
Apr 23, 2026125.00128.21124.63126.65126.651.83%92,141
Apr 22, 2026125.51127.20123.88124.38124.38-0.76%95,240
Apr 21, 2026126.14127.03124.96125.33125.33-0.63%89,962
Apr 20, 2026126.94128.55125.83126.12126.12-0.87%84,093
Apr 17, 2026126.84129.15125.81127.23127.231.24%100,872
Apr 16, 2026125.16126.32125.04125.67125.67-0.06%145,652
Apr 15, 2026125.99127.07124.60125.75125.75-0.58%77,018
Apr 14, 2026125.83127.86122.98127.35126.480.98%124,429
Apr 13, 2026126.74126.84125.01126.11125.25-0.61%112,511
Apr 10, 2026127.91128.33125.57126.88126.01-0.81%82,355
Apr 9, 2026125.81129.00125.76127.91127.041.48%125,965
Apr 8, 2026125.97128.99125.51126.04125.181.25%178,566
Apr 7, 2026122.75124.68122.75124.49123.641.19%98,610
Apr 6, 2026121.77123.56121.44123.03122.190.84%154,695
Apr 2, 2026119.64122.23119.55122.00121.171.26%119,832
Apr 1, 2026119.80121.99119.80120.48119.660.80%113,212
Mar 31, 2026121.02122.23118.38119.52118.70-0.31%181,141
Mar 30, 2026119.75120.51119.36119.89119.070.37%94,113
Mar 27, 2026120.49121.00118.74119.45118.63-1.57%180,129
Mar 26, 2026119.87121.85119.11121.36120.531.64%180,011
Mar 25, 2026119.63120.20118.57119.40118.580.34%74,252
Mar 24, 2026118.19120.95117.88119.00118.190.04%125,958
Mar 23, 2026119.03121.31118.50118.95118.141.68%148,484
Mar 20, 2026118.26118.73116.58116.99116.19-0.87%483,063
Mar 19, 2026116.29119.00115.82118.02117.211.20%187,327
Mar 18, 2026117.02117.38113.21116.62115.82-1.01%174,361
Mar 17, 2026118.85119.57116.90117.81117.01-0.40%192,630
Mar 16, 2026119.06120.31117.78118.28117.47-0.28%124,247
Mar 13, 2026118.54119.18117.14118.61117.800.51%131,416
Mar 12, 2026115.95118.44115.48118.01117.200.17%169,992
Mar 11, 2026117.82118.64117.01117.81117.01-0.47%110,913
Mar 10, 2026116.97119.45116.25118.37117.561.03%202,212
Mar 9, 2026116.35117.75113.52117.16116.36-0.70%148,654
Mar 6, 2026117.51118.36116.01117.99117.18-1.07%195,458
Mar 5, 2026120.24120.45119.04119.27118.46-1.75%78,659
Mar 4, 2026121.22122.27120.23121.40120.570.14%62,752
Mar 3, 2026119.35121.33118.56121.22120.390.21%51,502
Mar 2, 2026118.92122.26118.92120.96120.130.83%69,050
Feb 27, 2026121.62122.05118.92119.97119.15-2.56%129,723
Feb 26, 2026123.03124.58121.20123.12122.280.24%46,366
Feb 25, 2026121.29122.88120.50122.83121.991.27%56,014
Feb 24, 2026121.32122.82119.35121.29120.46-0.16%84,862
Feb 23, 2026125.09127.95119.97121.49120.66-2.78%113,547
Feb 20, 2026124.87125.75122.91124.96124.110.22%103,896
Feb 19, 2026124.04125.24123.00124.68123.83-0.07%100,057
Feb 18, 2026126.34127.12123.96124.77123.92-1.38%88,242
Feb 17, 2026127.27128.50123.92126.51125.65-0.11%102,203
Feb 13, 2026126.39127.70124.91126.65125.780.44%85,080
Feb 12, 2026127.03127.68124.32126.10125.24-0.09%101,886
Feb 11, 2026127.63128.78125.51126.21125.35-0.99%88,260
Feb 10, 2026127.43128.10126.50127.47126.60-0.20%58,134
Feb 9, 2026128.14128.66127.11127.72126.85-0.09%93,623
Feb 6, 2026128.41128.95127.41127.84126.970.32%75,893
Feb 5, 2026127.02129.03126.46127.43126.560.28%95,774
Feb 4, 2026126.40128.95126.40127.07126.201.23%75,147
Feb 3, 2026124.76126.11123.64125.53124.670.23%89,380