Skip to main content
City Holding Company (CHCO)
NASDAQ: CHCO · Real-Time Price · USD
125.92
+1.46 (1.17%)
Apr 28, 2026, 4:00 PM EDT - Market closed

City Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 2026125.99127.07124.60125.75125.75-1.26%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
Feb 2, 2026123.28125.56122.26125.24124.381.75%85,730
Jan 30, 2026122.06123.75119.59123.09122.250.84%118,972
Jan 29, 2026121.20123.61120.83122.06121.231.38%152,024
Jan 28, 2026121.11121.83119.90120.40119.58-0.21%83,624
Jan 27, 2026121.42122.33120.14120.65119.83-0.60%38,983
Jan 26, 2026121.55122.87121.00121.38120.55-0.15%83,348
Jan 23, 2026126.16126.16121.47121.56120.73-3.93%69,633
Jan 22, 2026124.17127.14123.36126.54125.671.83%73,105
Jan 21, 2026121.01124.50120.78124.26123.412.05%107,954
Jan 20, 2026121.92122.96121.68121.76120.93-1.23%44,711
Jan 16, 2026123.43124.20120.85123.28122.44-0.19%98,431
Jan 15, 2026121.75123.76121.75123.51122.670.47%67,580
Jan 14, 2026122.07122.97120.65122.93121.230.71%100,243
Jan 13, 2026121.33122.14120.50122.06120.370.54%74,964
Jan 12, 2026121.50121.69120.05121.41119.73-0.58%53,878
Jan 9, 2026123.51124.60121.93122.12120.43-1.31%84,943
Jan 8, 2026120.86124.29120.86123.74122.021.91%64,553
Jan 7, 2026121.21121.72120.34121.42119.74-0.08%64,264
Jan 6, 2026120.79121.92120.21121.52119.840.04%110,631
Jan 5, 2026119.49123.30119.28121.47119.791.32%80,095
Jan 2, 2026119.40121.39118.45119.89118.230.58%137,004
Dec 31, 2025122.29122.91118.43119.20117.55-2.35%193,597
Dec 30, 2025123.23123.23121.78122.07120.38-1.05%69,722
Dec 29, 2025123.95124.43122.58123.36121.65-0.38%83,117
Dec 26, 2025124.42124.42123.11123.83122.11-0.25%40,478
Dec 24, 2025123.88124.55123.35124.14122.42-0.01%90,500
Dec 23, 2025122.97124.46122.97124.15122.430.74%106,516
Dec 22, 2025124.97126.85122.98123.24121.53-1.54%71,276
Dec 19, 2025125.23125.92122.12125.17123.44-0.41%361,464
Dec 18, 2025127.44128.00123.42125.68123.94-0.81%95,040
Dec 17, 2025125.34127.16124.69126.71124.950.79%88,448
Dec 16, 2025126.66126.79123.76125.72123.98-0.29%121,421
Dec 15, 2025125.91126.65125.26126.09124.340.89%80,527
Dec 12, 2025125.82125.95124.15124.98123.25-0.15%85,237
Dec 11, 2025125.98127.35124.99125.17123.43-0.29%101,435
Dec 10, 2025122.45126.50122.38125.53123.792.12%141,295
Dec 9, 2025119.79124.21119.79122.93121.230.08%52,547
Dec 8, 2025122.23124.10122.05122.83121.130.49%96,936
Dec 5, 2025122.49122.57121.18122.23120.54-0.21%65,299
Dec 4, 2025122.14123.41121.82122.49120.79-0.24%48,199
Dec 3, 2025120.68123.75120.54122.78121.081.25%91,241