City Holding Company - CHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	122.14	122.49	122.49	123.41	121.82	48,199
December 03, 2025	120.68	122.78	122.78	123.75	120.54	91,200
December 02, 2025	122.42	121.27	121.27	122.49	121.25	63,000
December 01, 2025	120.78	121.79	121.79	121.97	120.05	70,700
November 28, 2025	122.12	121.31	121.31	122.12	120.8	45,513
November 26, 2025	122.36	121.96	121.96	124	121.92	141,200
November 25, 2025	121.41	122.64	122.64	123.66	121.41	83,200
November 24, 2025	121.62	120.67	120.67	122.46	119.33	96,201
November 21, 2025	119.11	122.11	122.11	123.02	119.04	105,336
November 20, 2025	120.07	118.87	118.87	121.13	118.87	68,924
November 19, 2025	117.83	118.92	118.92	119.46	117.66	77,100
November 18, 2025	117.13	118.29	118.29	119.27	116.22	173,104
November 17, 2025	120.78	117.4	117.4	120.94	117.3	125,826
November 14, 2025	120.4	120.59	120.59	122.04	119.15	114,900
November 13, 2025	120.55	120.69	120.69	122.29	119.95	100,100
November 12, 2025	122.88	120.81	120.81	123.67	120.76	134,714
November 11, 2025	121.01	122.41	122.41	122.95	120.42	50,505
November 10, 2025	120.79	120.63	120.63	121.45	119.08	77,707
November 07, 2025	119.56	120.29	120.29	120.79	118.8	95,626
November 06, 2025	119.62	119.26	119.26	120.43	119.1	71,100
November 05, 2025	118.94	120.1	120.1	120.65	118.8	69,100
November 04, 2025	118.71	118.92	118.92	119.2	117.36	91,203
November 03, 2025	117.29	118.99	118.99	119.31	116.04	64,500
October 31, 2025	117.59	117.88	117.88	118.83	116.3	80,100
October 30, 2025	117.82	118.84	118.84	120	117.82	66,900
October 29, 2025	119.43	118.35	118.35	121.5	117.5	80,626
October 28, 2025	119.98	119.85	119.85	120.93	118.26	74,100
October 27, 2025	122.07	120.11	120.11	122.47	119.9	56,700
October 24, 2025	122.91	121.85	121.85	124	121.59	75,100
October 23, 2025	122.92	122.44	122.44	123.46	122.15	55,500
October 22, 2025	121.14	122.47	122.47	124.87	120.45	110,400
October 21, 2025	120.96	120.36	120.36	121.06	120.19	54,200
October 20, 2025	119.75	121.45	121.45	121.45	119.46	49,900
October 17, 2025	117.85	119.42	119.42	120.22	117.19	83,800
October 16, 2025	119.38	117.04	117.04	119.61	116	120,564
October 15, 2025	122.57	119.82	119.82	123.18	119.46	71,939
October 14, 2025	119.05	123.28	122.41	123.73	119.05	79,702
October 13, 2025	119.66	119.89	119.04	120.26	118.5	57,300
October 10, 2025	121.4	118.47	118.47	122.54	118.39	86,632
October 09, 2025	121.83	121.4	121.4	122.3	120.61	54,500
October 08, 2025	122.91	122.19	122.19	123.2	122.05	79,200
October 07, 2025	123.29	122.61	122.61	124.6	122.38	84,700
October 06, 2025	123.63	123.58	123.58	124.85	122.35	87,539
October 03, 2025	121.74	122.74	122.74	123.92	121.74	88,629
October 02, 2025	122.17	121.77	121.77	122.62	121.3	64,000
October 01, 2025	123.03	122.51	122.51	124.25	121.51	78,235
September 30, 2025	124.4	123.87	123.87	124.71	122.79	76,900
September 29, 2025	126.25	124.15	124.15	126.8	123.58	105,830
September 26, 2025	125	126.53	126.53	127.09	124.3	117,400
September 25, 2025	123.2	125.03	125.03	125.19	122.8	74,549
September 24, 2025	123.85	123.2	123.2	125.31	122.45	69,100
September 23, 2025	124.51	123.84	123.84	126.54	123.35	73,328
September 22, 2025	124.55	124.08	124.08	125.15	123.29	62,500
September 19, 2025	127.08	125.08	125.08	127.79	124.57	237,300
September 18, 2025	124.45	127.26	127.26	127.47	124.28	75,700
September 17, 2025	124.42	124.15	124.15	126.91	123.64	55,803
September 16, 2025	124.71	123.8	123.8	124.71	122.22	76,844
September 15, 2025	126.68	125.21	125.21	126.98	124.95	47,848
September 12, 2025	126.85	126.1	126.1	126.85	125.16	87,618
September 11, 2025	125.92	126.57	126.57	127.03	123.18	102,374

City Holding Company (CHCO) NASDAQ