NASDAQ : CHCO
City Holding Company — Price history
Financials · Banks - Regional · United States
Last price 143.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
City Holding Company (CHCO) closed at 142.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 144.81 | 145.2 | 142.13 | 142.69 | 164,976 | -0.77% |
| 2026-10-29 | 143.7 | 144.98 | 142.95 | 143.8 | 166,437 | +1.03% |
| 2026-10-28 | 141.37 | 142.49 | 140.31 | 142.34 | 123,053 | +0.47% |
| 2026-10-27 | 143.65 | 144.685 | 141.04 | 141.67 | 141,531 | -0.80% |
| 2026-10-26 | 144.33 | 146.3 | 142.39 | 142.81 | 154,873 | +0.56% |
| 2026-10-23 | 142.6 | 144.54 | 141.7 | 142.01 | 113,408 | -0.97% |
| 2026-10-22 | 140.86 | 143.74 | 140.535 | 143.4 | 129,979 | +1.79% |
| 2026-10-21 | 142.45 | 142.785 | 140.52 | 140.88 | 107,124 | -0.86% |
| 2026-10-20 | 141.38 | 143.51 | 141.28 | 142.1 | 131,207 | +0.93% |
| 2026-10-19 | 141.7 | 141.7 | 140.11 | 140.79 | 53,932 | -0.64% |
| 2026-10-16 | 141.33 | 143.3 | 140.67 | 141.69 | 104,553 | +0.53% |
| 2026-10-15 | 140.13 | 141.59 | 140.11 | 140.94 | 109,532 | +1.40% |
| 2026-10-14 | 138 | 140.04 | 137.73 | 140 | 106,087 | +0.42% |
| 2026-10-13 | 140.78 | 141.3 | 138.78 | 139.42 | 98,905 | -0.37% |
| 2026-10-12 | 140.05 | 141.41 | 139.5 | 139.94 | 91,526 | -0.02% |
| 2026-10-09 | 140.32 | 141.16 | 139.52 | 139.97 | 85,150 | -0.46% |
| 2026-10-08 | 140 | 141.6 | 139.19 | 140.61 | 109,925 | +0.39% |
| 2026-10-07 | 140.54 | 140.95 | 139.01 | 140.06 | 146,703 | -1.07% |
| 2026-10-06 | 142.37 | 142.4 | 140.93 | 141.57 | 80,615 | -0.14% |
| 2026-10-05 | 142.29 | 142.92 | 141.13 | 141.77 | 102,869 | -0.74% |
| 2026-10-02 | 142.12 | 143.79 | 141.35 | 142.82 | 103,849 | +1.01% |
| 2026-10-01 | 139.12 | 141.53 | 137.7 | 141.39 | 151,772 | +1.63% |
| 2026-09-30 | 139.78 | 140.06 | 138.39 | 139.12 | 116,220 | -0.54% |
| 2026-09-29 | 139.97 | 142.29 | 138.77 | 139.88 | 117,734 | -0.06% |
| 2026-09-28 | 142.17 | 142.37 | 139.94 | 139.97 | 131,685 | -1.41% |
| 2026-09-25 | 140.51 | 142.17 | 139.99 | 141.97 | 181,785 | +1.34% |
| 2026-09-24 | 139.65 | 140.635 | 138.77 | 140.09 | 114,788 | +0.60% |
| 2026-09-23 | 139.73 | 141.2 | 138.48 | 139.25 | 138,999 | -0.24% |
| 2026-09-22 | 141.4 | 142.48 | 139.52 | 139.59 | 109,889 | -0.46% |
| 2026-09-21 | 143.5 | 144.12 | 140.14 | 140.24 | 180,739 | -2.07% |
| 2026-09-18 | 142.52 | 144.62 | 141.3 | 143.21 | 368,937 | +0.06% |
| 2026-09-17 | 144.61 | 144.8 | 142.92 | 143.12 | 115,966 | -0.49% |
| 2026-09-16 | 144.83 | 145.33 | 142.03 | 143.82 | 148,732 | -0.92% |
| 2026-09-15 | 144.7 | 146.015 | 144.7 | 145.16 | 77,448 | +0.08% |
| 2026-09-14 | 144.18 | 145.71 | 143.93 | 145.04 | 102,247 | +0.75% |
| 2026-09-11 | 144.5 | 145.15 | 143.38 | 143.96 | 139,430 | +0.22% |
| 2026-09-10 | 143.87 | 144.495 | 142.85 | 143.65 | 71,735 | -0.22% |
| 2026-09-09 | 143.66 | 144.405 | 143.02 | 143.97 | 100,767 | -0.46% |
| 2026-09-08 | 145.36 | 145.94 | 144.45 | 144.64 | 102,380 | -0.64% |
| 2026-09-04 | 144.36 | 146.45 | 143.85 | 145.57 | 85,147 | +0.43% |
| 2026-09-03 | 144.72 | 145.9 | 144.412 | 144.95 | 64,505 | +0.66% |
| 2026-09-02 | 142.93 | 144.905 | 142.495 | 144 | 116,193 | +1.24% |
| 2026-09-01 | 142.73 | 143.26 | 141.715 | 142.24 | 129,729 | -0.50% |
| 2026-08-31 | 143.2 | 143.98 | 142.245 | 142.95 | 146,620 | -0.36% |
| 2026-08-28 | 143.18 | 145 | 141.945 | 143.46 | 113,244 | +0.20% |
| 2026-08-27 | 143.73 | 144.11 | 141.73 | 143.18 | 93,221 | -1.04% |
| 2026-08-26 | 145 | 145.41 | 143.55 | 144.68 | 102,809 | +0.15% |
| 2026-08-25 | 145.42 | 145.42 | 143.49 | 144.47 | 80,245 | -0.32% |
| 2026-08-24 | 144.96 | 146 | 143.98 | 144.93 | 78,545 | +0.31% |
| 2026-08-21 | 144.62 | 144.905 | 143.43 | 144.48 | 61,457 | +0.33% |
| 2026-08-20 | 142.33 | 144.345 | 141.99 | 144 | 91,825 | +0.56% |
| 2026-08-19 | 146.7 | 147.465 | 142.82 | 143.2 | 84,631 | -2.07% |
| 2026-08-18 | 146.26 | 147.05 | 145.1 | 146.22 | 80,057 | +0.36% |
| 2026-08-17 | 146.58 | 148.168 | 145.531 | 145.69 | 86,988 | -1.08% |
| 2026-08-14 | 147.95 | 148.99 | 146.96 | 147.28 | 70,753 | -0.47% |
| 2026-08-13 | 148.15 | 148.83 | 147.03 | 147.98 | 93,948 | +0.52% |
| 2026-08-12 | 146.43 | 147.49 | 146.43 | 147.22 | 91,821 | +0.61% |
| 2026-08-11 | 145 | 146.75 | 145 | 146.33 | 98,950 | +0.92% |
| 2026-08-10 | 144.08 | 145.515 | 143.67 | 145 | 81,925 | +0.04% |
| 2026-08-07 | 145.02 | 146.22 | 144.134 | 144.94 | 88,078 | -0.21% |
| 2026-08-06 | 146.5 | 147.05 | 144.985 | 145.24 | 80,612 | -0.40% |
| 2026-08-05 | 146.31 | 146.31 | 145.04 | 145.82 | 99,805 | +0.06% |
| 2026-08-04 | 145.49 | 146.7 | 144.02 | 145.73 | 129,968 | +0.16% |
| 2026-08-03 | 146.12 | 147.575 | 144.08 | 145.49 | 107,847 | +0.26% |
| 2026-07-31 | 144.22 | 145.72 | 141.59 | 145.11 | 133,735 | +0.42% |
| 2026-07-30 | 145.42 | 146.33 | 143.225 | 144.5 | 116,366 | -0.49% |
| 2026-07-29 | 144.1 | 146.34 | 143.995 | 145.21 | 114,410 | +0.21% |
| 2026-07-28 | 144.99 | 146.66 | 143.13 | 144.9 | 137,542 | +0.69% |
| 2026-07-27 | 140.12 | 144.56 | 140.12 | 143.9 | 159,410 | +3.07% |
| 2026-07-24 | 138.32 | 140.27 | 136.815 | 139.62 | 167,588 | +1.50% |
| 2026-07-23 | 138.01 | 138.79 | 135.35 | 137.56 | 231,252 | -1.16% |
| 2026-07-22 | 136.8 | 139.743 | 132.89 | 139.17 | 236,398 | +3.10% |
| 2026-07-21 | 135.25 | 136.635 | 134.45 | 134.99 | 117,137 | -0.70% |
| 2026-07-20 | 135.11 | 137.58 | 133.8 | 135.94 | 138,908 | +0.13% |
| 2026-07-17 | 137 | 137.35 | 134.925 | 135.76 | 141,196 | -1.41% |
| 2026-07-16 | 134.78 | 138.18 | 134.665 | 137.7 | 245,099 | +2.47% |
| 2026-07-15 | 133.41 | 135.16 | 132.165 | 134.38 | 111,181 | +0.81% |
| 2026-07-14 | 133.98 | 135.355 | 133.35 | 134.17 | 119,173 | +0.14% |
| 2026-07-13 | 133.4 | 134.02 | 131.525 | 133.98 | 153,098 | +0.92% |
| 2026-07-10 | 132.63 | 134.1 | 131.32 | 132.76 | 119,080 | +0.10% |
| 2026-07-09 | 131.17 | 133.13 | 130.47 | 132.63 | 90,932 | +1.28% |
| 2026-07-08 | 132.11 | 132.98 | 129.377 | 130.95 | 266,095 | -1.38% |
| 2026-07-07 | 134.97 | 134.97 | 132.63 | 132.78 | 101,715 | -1.59% |
| 2026-07-06 | 134.31 | 135.91 | 131.94 | 134.93 | 92,653 | +0.06% |
| 2026-07-02 | 135.51 | 136.17 | 133.35 | 134.85 | 104,013 | -0.30% |
| 2026-07-01 | 132.24 | 135.91 | 132.24 | 135.26 | 154,770 | +1.98% |
| 2026-06-30 | 131.43 | 132.64 | 130.13 | 132.64 | 143,002 | +0.68% |
| 2026-06-29 | 132.77 | 133.12 | 130.57 | 131.75 | 255,842 | -1.69% |
| 2026-06-26 | 132.92 | 134.92 | 131.795 | 134.02 | 477,119 | +0.98% |
| 2026-06-25 | 131.11 | 132.933 | 131.11 | 132.72 | 140,098 | +1.07% |
| 2026-06-24 | 129.62 | 132 | 128.505 | 131.31 | 140,881 | +1.30% |
| 2026-06-23 | 127.79 | 129.79 | 127.135 | 129.62 | 138,848 | +1.41% |
| 2026-06-22 | 126.86 | 129.425 | 126.86 | 127.82 | 118,799 | +0.55% |
| 2026-06-18 | 127.56 | 129.54 | 125.66 | 127.12 | 296,412 | +0.40% |
| 2026-06-17 | 127.88 | 129.29 | 125.57 | 126.61 | 214,534 | -1.19% |
| 2026-06-16 | 128.85 | 129.84 | 127.485 | 128.13 | 138,159 | +0.13% |
| 2026-06-15 | 130.9 | 132 | 127.13 | 127.97 | 78,928 | -2.13% |
| 2026-06-12 | 129.11 | 131.32 | 129.11 | 130.76 | 113,035 | +1.73% |
| 2026-06-11 | 129.8 | 130.65 | 128.015 | 128.54 | 90,442 | -0.53% |
| 2026-06-10 | 128.93 | 130.315 | 128.43 | 129.22 | 121,352 | +0.81% |
| 2026-06-09 | 127.05 | 129.4 | 126.743 | 128.18 | 124,440 | +1.69% |
| 2026-06-08 | 126.86 | 128.035 | 125.96 | 126.045 | 68,350 | -0.58% |
| 2026-06-05 | 125.82 | 127.8 | 124.54 | 126.78 | 78,366 | +0.81% |
| 2026-06-04 | 124.9 | 126.48 | 124.33 | 125.76 | 78,928 | +1.78% |
| 2026-06-03 | 125.07 | 125.5 | 123.05 | 123.56 | 101,326 | -1.44% |
| 2026-06-02 | 123.03 | 125.95 | 123.03 | 125.37 | 126,202 | +1.37% |
| 2026-06-01 | 123.64 | 123.69 | 121.87 | 123.68 | 88,849 | -0.51% |
| 2026-05-29 | 124.54 | 125.5 | 123.81 | 124.31 | 128,620 | -0.23% |
| 2026-05-28 | 123.86 | 124.74 | 123.01 | 124.6 | 88,581 | +0.06% |
| 2026-05-27 | 125.04 | 126.868 | 123.695 | 124.52 | 77,355 | -0.57% |
| 2026-05-26 | 124.83 | 126.245 | 124.59 | 125.23 | 107,012 | +0.48% |
| 2026-05-22 | 124.41 | 125.07 | 124.05 | 124.635 | 81,765 | +0.18% |
| 2026-05-21 | 123.24 | 124.41 | 122.11 | 124.41 | 53,601 | +0.43% |
| 2026-05-20 | 122.7 | 124.65 | 122.135 | 123.88 | 79,441 | +0.81% |
| 2026-05-19 | 123.33 | 124.03 | 122.31 | 122.88 | 54,542 | -0.16% |
| 2026-05-18 | 121.31 | 123.475 | 121.31 | 123.08 | 69,427 | +1.37% |
| 2026-05-15 | 122.08 | 122.3 | 120.36 | 121.415 | 95,853 | -0.57% |
| 2026-05-14 | 122.12 | 123.2 | 121.735 | 122.11 | 80,645 | +0.47% |
| 2026-05-13 | 121.32 | 121.81 | 120.53 | 121.54 | 94,765 | -0.06% |
| 2026-05-12 | 121.6 | 122.37 | 119.71 | 121.61 | 78,332 | +0.36% |