City Holding Company (CHCO) NASDAQ

118.61

+0.6(+0.51%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	118.54	118.61	118.61	119.18	117.14	131,416
March 12, 2026	115.95	118.01	118.01	118.44	115.48	169,992
March 11, 2026	117.82	117.81	117.81	118.64	117.01	110,913
March 10, 2026	116.97	118.37	118.37	119.45	116.25	202,212
March 09, 2026	115.58	117.16	117.16	117.73	113.52	145,323
March 06, 2026	117.51	117.99	117.99	118.36	116.01	195,500
March 05, 2026	120.24	119.27	119.27	120.45	119.04	78,700
March 04, 2026	120.79	121.4	121.4	122.27	120.23	61,100
March 03, 2026	119.35	121.22	121.22	121.38	119.07	47,055
March 02, 2026	118.92	120.96	120.96	122.26	118.92	69,100
February 27, 2026	121.62	119.97	119.97	122.05	118.92	129,723
February 26, 2026	123.03	123.12	123.12	124.58	121.2	46,400
February 25, 2026	121.29	122.83	122.83	122.88	120.5	56,014
February 24, 2026	121.32	121.29	121.29	122.82	119.35	84,900
February 23, 2026	125.09	121.49	121.49	127.95	119.97	113,547
February 20, 2026	124.87	124.96	0	125.75	122.91	103,900
February 19, 2026	124.04	124.68	0	125.24	123	100,100
February 18, 2026	126.34	124.77	0	127.12	123.96	88,242
February 17, 2026	127.27	126.51	0	128.5	123.92	102,203
February 13, 2026	126.39	126.65	0	127.7	124.91	85,100
February 12, 2026	127.03	126.1	0	127.68	124.32	101,900
February 11, 2026	127.63	126.21	0	128.78	125.51	88,300
February 10, 2026	127.43	127.47	0	128.1	126.5	58,134
February 09, 2026	128.14	127.72	0	128.66	127.11	93,623
February 06, 2026	128.41	127.84	0	128.95	127.41	75,900
February 05, 2026	127.02	127.43	0	129.03	126.46	95,800
February 04, 2026	126.4	127.07	0	128.95	126.4	75,147
February 03, 2026	124.76	125.53	0	126.11	123.64	89,400
February 02, 2026	123.28	125.24	0	125.56	122.26	85,730
January 30, 2026	122.06	123.09	0	123.75	119.59	119,000
January 29, 2026	121.2	122.06	0	123.61	120.83	152,024
January 28, 2026	121.11	120.4	0	121.83	119.9	83,624
January 27, 2026	121.42	120.65	0	122.33	120.14	39,000
January 26, 2026	121.55	121.38	0	122.87	121	83,348
January 23, 2026	126.16	121.56	0	126.16	121.47	69,633
January 22, 2026	124.17	126.54	0	127.14	123.36	73,105
January 21, 2026	121.01	124.26	0	124.5	120.78	108,000
January 20, 2026	121.92	121.76	0	122.96	121.68	44,711
January 16, 2026	123.43	123.28	0	124.2	120.85	98,431
January 15, 2026	121.75	123.51	0	123.76	121.75	67,600
January 14, 2026	122.07	122.93	0	122.97	120.65	100,243
January 13, 2026	121.33	122.06	0	122.14	120.5	75,000
January 12, 2026	121.5	121.41	0	121.69	120.05	53,900
January 09, 2026	123.51	122.12	0	124.6	121.93	84,943
January 08, 2026	120.86	123.74	0	124.29	120.86	64,600
January 07, 2026	121.21	121.42	0	121.72	120.34	64,300
January 06, 2026	120.79	121.52	0	121.92	120.21	110,631
January 05, 2026	119.49	121.47	0	123.3	119.28	80,100
January 02, 2026	119.4	119.89	0	121.39	118.45	137,004
December 31, 2025	122.29	119.2	0	122.91	118.43	193,600
December 30, 2025	123.23	122.07	0	123.23	121.78	69,722
December 29, 2025	123.95	123.36	0	124.43	122.57	83,117
December 26, 2025	124.42	123.83	0	124.42	123.11	40,500
December 24, 2025	123.88	124.14	0	124.55	123.35	90,500
December 23, 2025	122.97	124.15	0	124.46	122.97	106,516
December 22, 2025	124.97	123.24	0	126.85	122.98	71,300
December 19, 2025	125.23	125.17	0	125.92	122.12	361,500
December 18, 2025	127.44	125.68	0	128	123.42	95,040
December 17, 2025	125.34	126.71	0	127.16	124.69	88,448
December 16, 2025	126.66	125.72	0	126.79	123.76	121,421