NasdaqGS - Nasdaq Real Time Price USD

City Holding Company (CHCO)

Compare
108.93
-4.75
(-4.18%)
At close: 4:00:02 PM EDT
108.93
0.00
(0.00%)
After hours: 4:05:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025112.16112.16108.33108.93108.93118,465
Apr 9, 2025108.91117.03108.91113.68113.68224,600
Apr 8, 2025112.45113.27109.44110.43110.4391,100
Apr 7, 2025106.65113.79106.65110.14110.14154,800
Apr 4, 2025106.70113.08106.38112.43112.43149,200
Apr 3, 2025114.12115.01112.65112.66112.66133,900
Apr 2, 2025116.53118.20116.20118.02118.0274,900
Apr 1, 2025116.56119.25115.47117.44117.4446,900
Mar 31, 2025116.87118.11116.25117.47117.4763,400
Mar 28, 2025118.93120.00116.92117.50117.5043,700
Mar 27, 2025120.03120.41119.16119.73119.7352,900
Mar 26, 2025119.62121.00119.36120.21120.2143,200
Mar 25, 2025119.82120.19118.89119.00119.0053,300
Mar 24, 2025119.71120.07117.78119.85119.8584,300
Mar 21, 2025117.75119.09116.84118.12118.12276,800
Mar 20, 2025117.26119.50116.92117.60117.6070,800
Mar 19, 2025118.07119.55117.87118.38118.3878,000
Mar 18, 2025116.90119.23116.67118.34118.3499,100
Mar 17, 2025118.08118.44117.05117.61117.6181,600
Mar 14, 2025115.46118.29115.15117.95117.9555,000
Mar 13, 2025114.84116.81114.84115.07115.0773,600
Mar 12, 2025114.78115.59113.95114.48114.4862,700
Mar 11, 2025115.19117.02113.98114.54114.54141,600
Mar 10, 2025115.71117.40114.06114.61114.6171,600
Mar 7, 2025115.94116.95114.82116.80116.8057,900
Mar 6, 2025113.53115.68113.23115.68115.6867,700
Mar 5, 2025116.77117.58114.10114.83114.8357,100
Mar 4, 2025119.04119.04116.37116.62116.6243,500
Mar 3, 2025118.84120.68118.13119.41119.4163,800
Feb 28, 2025118.14119.39117.40118.99118.9964,900
Feb 27, 2025116.94118.07116.94117.61117.6138,200
Feb 26, 2025117.40117.96116.06117.27117.2746,600
Feb 25, 2025117.63119.23117.61117.87117.8744,700
Feb 24, 2025117.71118.56116.89117.13117.1346,800
Feb 21, 2025119.37119.37117.18117.19117.1949,800
Feb 20, 2025118.78119.90117.04118.27118.2746,900
Feb 19, 2025118.96120.19118.22119.35119.3541,300
Feb 18, 2025117.60120.40116.15120.02120.0244,400
Feb 14, 2025120.05120.99118.73119.05119.0539,600
Feb 13, 2025120.20122.62117.74119.49119.4938,700
Feb 12, 2025118.81119.26118.09118.17118.1747,700
Feb 11, 2025118.27120.43117.82120.39120.3940,100
Feb 10, 2025119.15119.28117.00118.47118.4731,100
Feb 7, 2025120.12120.30117.91118.90118.9057,100
Feb 6, 2025119.59120.86117.77120.31120.3132,000
Feb 5, 2025119.50119.64118.44119.55119.5532,700
Feb 4, 2025116.34119.14116.34119.14119.1438,800
Feb 3, 2025116.08117.79114.95116.65116.6562,200
Jan 31, 2025118.12119.16117.46118.13118.1348,700
Jan 30, 2025118.89120.98117.38118.00118.0037,500
Jan 29, 2025118.46119.97117.04118.29118.2945,700
Jan 28, 2025119.68120.31118.65119.02119.0247,300
Jan 27, 2025116.40121.16116.40120.38120.3881,000
Jan 24, 2025117.74119.41114.74115.84115.8468,800
Jan 23, 2025118.51119.92118.40118.79118.7947,500
Jan 22, 2025119.45119.64117.30118.88118.8861,300
Jan 21, 2025120.74121.78118.46120.04120.0462,700
Jan 17, 2025120.01120.24118.42119.68119.6884,600
Jan 16, 2025118.96119.39117.92118.94118.9461,100
Jan 15, 2025 0.79 Dividend
Jan 15, 2025121.34121.80118.52119.47119.4746,100
Jan 14, 2025116.64118.64116.64118.39117.6062,100
Jan 13, 2025113.51116.09113.25115.96115.1981,400
Jan 10, 2025115.42115.42112.50114.58113.8287,000
Jan 8, 2025115.85117.75115.50116.96116.1840,000
Jan 7, 2025117.69118.95115.60116.51115.7359,000
Jan 6, 2025118.86120.26117.45117.70116.9151,200
Jan 3, 2025117.33118.82115.09118.82118.03121,900
Jan 2, 2025119.22121.54117.06117.34116.5683,300
Dec 31, 2024121.61121.61117.99118.48117.6969,700
Dec 30, 2024120.74121.42119.78120.64119.8335,300
Dec 27, 2024121.27121.30118.92121.09120.2849,100
Dec 26, 2024121.29122.32120.82122.10121.2921,300
Dec 24, 2024121.67122.07120.63122.07121.2617,000
Dec 23, 2024121.38121.70120.22121.05120.2447,500
Dec 20, 2024118.58122.43118.58121.39120.58269,600
Dec 19, 2024123.07123.07119.87120.30119.5061,800
Dec 18, 2024127.67128.60120.47121.00120.1977,700
Dec 17, 2024128.99131.05127.35127.44126.5977,800
Dec 16, 2024128.87129.64127.36129.59128.7354,100
Dec 13, 2024128.61128.86127.06128.86128.0077,000
Dec 12, 2024129.74130.27127.51129.10128.2473,900
Dec 11, 2024130.42131.26129.74129.74128.8749,000
Dec 10, 2024127.54130.27126.13128.87128.0180,300
Dec 9, 2024130.58130.58127.16127.35126.5095,500
Dec 6, 2024131.74132.46129.67130.55129.6827,600
Dec 5, 2024132.55133.01130.43130.43129.5638,400
Dec 4, 2024130.21132.46130.21132.11131.2332,600
Dec 3, 2024131.91133.02130.15130.20129.3341,300
Dec 2, 2024131.91132.90129.54131.78130.9064,700
Nov 29, 2024132.98133.00130.61131.32130.4435,000
Nov 27, 2024133.12133.74131.61132.12131.2439,500
Nov 26, 2024132.60134.53131.30131.91131.0352,200
Nov 25, 2024133.72137.28133.72133.96133.0779,500
Nov 22, 2024131.22132.31130.86131.79130.9152,300
Nov 21, 2024128.92131.62128.92129.96129.0943,300
Nov 20, 2024128.11128.55127.04128.41127.5525,800
Nov 19, 2024126.94128.65126.31128.65127.7940,700
Nov 18, 2024129.75130.29128.57128.81127.9532,300
Nov 15, 2024131.58131.58128.45130.24129.3754,500
Nov 14, 2024132.80132.80130.68130.79129.9236,400
Nov 13, 2024135.14136.00131.99132.09131.2158,600
Nov 12, 2024134.06135.76132.95133.64132.7568,900
Nov 11, 2024132.65136.51132.65134.35133.4561,600
Nov 8, 2024129.49131.90129.49130.77129.9066,900
Nov 7, 2024133.47133.47128.50128.56127.7078,200
Nov 6, 2024126.79135.83126.79133.50132.61184,600
Nov 5, 2024115.68118.67115.68118.29117.5041,700
Nov 4, 2024116.88116.88114.82115.22114.4539,600
Nov 1, 2024116.85118.33116.29116.93116.1543,300
Oct 31, 2024118.36118.73116.54116.60115.8239,300
Oct 30, 2024117.30120.40117.30118.04117.2529,200
Oct 29, 2024117.41117.72116.23117.71116.9240,600
Oct 28, 2024116.05119.07116.05118.35117.5630,900
Oct 25, 2024117.99117.99114.62115.27114.5038,500
Oct 24, 2024115.08117.48114.32116.74115.9693,900
Oct 23, 2024115.88117.16115.87116.47115.6927,600
Oct 22, 2024115.92117.24115.68116.90116.1225,500
Oct 21, 2024117.97117.97115.50115.50114.7344,900
Oct 18, 2024120.98121.28118.86119.28118.4843,300
Oct 17, 2024121.26121.53119.92120.96120.1535,400
Oct 16, 2024121.00122.51120.99121.54120.7342,700
Oct 15, 2024 0.79 Dividend
Oct 15, 2024118.99122.66118.99119.70118.9052,600
Oct 14, 2024118.31120.00117.41119.24117.6635,400
Oct 11, 2024116.05119.28115.89118.50116.9336,600
Oct 10, 2024114.32115.44113.77115.27113.7446,300
Oct 9, 2024113.84115.63113.84115.37113.8433,700
Oct 8, 2024114.97115.33113.90114.13112.6240,600
Oct 7, 2024114.02114.92113.77114.33112.8135,000
Oct 4, 2024115.42115.55114.66114.66113.1433,000
Oct 3, 2024113.00113.96112.52113.37111.8728,700
Oct 2, 2024113.73115.27113.33113.59112.0834,600
Oct 1, 2024114.24115.80113.57114.53113.0155,700
Sep 30, 2024116.07118.56116.02117.39115.8353,100
Sep 27, 2024117.35118.31115.88116.70115.1532,700
Sep 26, 2024116.73117.22115.40116.43114.8952,500
Sep 25, 2024116.22116.29114.41115.09113.5640,900
Sep 24, 2024118.58118.58115.87115.95114.4155,000
Sep 23, 2024119.36119.36117.72118.63117.0652,700
Sep 20, 2024121.44121.55118.83119.09117.51260,800
Sep 19, 2024121.39122.84121.19122.34120.7252,800
Sep 18, 2024118.83123.08117.80119.51117.9355,400
Sep 17, 2024120.07122.07119.18119.18117.6043,300
Sep 16, 2024118.05119.73117.22119.15117.5738,200
Sep 13, 2024116.05118.01115.51118.01116.4543,400
Sep 12, 2024114.72115.25113.94114.89113.3742,300
Sep 11, 2024114.26114.62111.48114.03112.5239,300
Sep 10, 2024115.60115.76113.34115.35113.8257,700
Sep 9, 2024115.21115.57114.55115.42113.8941,400
Sep 6, 2024116.98116.98115.01115.32113.7938,700
Sep 5, 2024118.49119.28116.23117.00115.4545,200
Sep 4, 2024118.65119.90117.71118.45116.8840,200
Sep 3, 2024117.83119.32117.82119.32117.7465,400
Aug 30, 2024117.62119.59117.04118.74117.1747,600
Aug 29, 2024119.00119.34117.08117.78116.2245,500
Aug 28, 2024116.33118.86116.33118.00116.4433,400
Aug 27, 2024116.71117.30116.66116.98115.4349,200
Aug 26, 2024120.84120.87117.87117.87116.3145,600
Aug 23, 2024115.50121.81115.50119.15117.5765,700
Aug 22, 2024114.42114.92113.88114.65113.1326,100
Aug 21, 2024114.07114.75113.63114.75113.2325,700
Aug 20, 2024115.68115.68113.79113.80112.2929,900
Aug 19, 2024114.64115.96114.21115.68114.1537,800
Aug 16, 2024113.31115.53113.31114.85113.3336,600
Aug 15, 2024113.51115.48113.18113.36111.8646,600
Aug 14, 2024113.39113.39111.20111.49110.0129,200
Aug 13, 2024112.48112.87111.84112.48110.9927,700
Aug 12, 2024113.06113.17110.68111.36109.8838,200
Aug 9, 2024112.79112.89111.50112.47110.9831,100
Aug 8, 2024113.61114.02111.88113.29111.7942,400
Aug 7, 2024113.39113.81111.66111.88110.4040,100
Aug 6, 2024111.85113.55111.82112.37110.8844,200
Aug 5, 2024111.59112.94107.63112.15110.6679,700
Aug 2, 2024113.41115.31112.36114.93113.4173,700
Aug 1, 2024122.21123.32116.81117.12115.5786,000
Jul 31, 2024123.03125.09121.71121.90120.2864,700
Jul 30, 2024121.21122.74120.88122.68121.0548,700
Jul 29, 2024123.68123.68120.28120.28118.6945,500
Jul 26, 2024123.62124.14121.33123.29121.6660,900
Jul 25, 2024120.25125.54120.25122.43120.8181,500
Jul 24, 2024120.37124.68119.74119.93118.3477,900
Jul 23, 2024119.07123.81119.07120.54118.94112,000
Jul 22, 2024120.00122.82118.99122.02120.4043,900
Jul 19, 2024121.84123.57119.97120.26118.6769,400
Jul 18, 2024122.40124.66120.72121.69120.0890,600
Jul 17, 2024118.93124.26118.93123.05121.4297,600
Jul 16, 2024115.45119.99114.32119.77118.18116,000
Jul 15, 2024 0.72 Dividend
Jul 15, 2024110.95114.75110.95114.61113.0997,600
Jul 12, 2024110.82111.43110.02110.75108.5871,900
Jul 11, 2024109.50110.95108.69110.34108.1794,600
Jul 10, 2024105.82107.51105.70107.31105.2048,200
Jul 9, 2024104.46105.89104.42105.89103.8140,900
Jul 8, 2024105.44106.14104.86104.90102.8436,700
Jul 5, 2024105.54105.63104.34104.53102.4826,700
Jul 3, 2024107.12107.12104.86105.51103.4419,200
Jul 2, 2024105.12107.15105.12106.89104.7947,400
Jul 1, 2024106.36106.37104.76105.74103.6663,100
Jun 28, 2024106.47108.40105.82106.25104.16131,200
Jun 27, 2024104.05105.57104.05105.57103.5031,700
Jun 26, 2024103.36104.81103.07104.42102.3738,200
Jun 25, 2024104.87105.01103.97103.97101.9334,700
Jun 24, 2024103.66105.94103.66105.16103.1039,600
Jun 21, 2024104.13104.17102.76103.25101.22179,300
Jun 20, 2024103.26104.71103.23103.88101.8445,100
Jun 18, 2024102.75104.21102.75104.00101.9648,700
Jun 17, 2024100.79102.66100.79102.66100.6537,200
Jun 14, 2024100.87101.46100.45101.3199.3249,100
Jun 13, 2024102.35102.35100.87101.9699.9640,200
Jun 12, 2024102.38103.65101.38102.47100.4652,000
Jun 11, 2024100.10101.3999.79100.6398.6679,700
Jun 10, 2024101.89102.5799.81101.0099.02106,100
Jun 7, 2024101.70103.20101.70103.11101.0933,700
Jun 6, 2024101.84102.77101.25102.71100.6934,200
Jun 5, 2024102.50102.69101.85102.18100.1732,900
Jun 4, 2024101.24102.31101.24101.6999.6948,800
Jun 3, 2024102.75102.75101.26102.38100.3763,900
May 31, 2024102.00102.94101.30102.22100.2179,700
May 30, 2024101.06102.29100.44101.6899.6848,900
May 29, 2024100.17100.8899.63100.1898.2146,600
May 28, 2024102.65102.65101.02101.3999.4046,800
May 24, 2024101.88102.57101.06102.50100.4945,500
May 23, 2024102.70102.70100.57101.4599.4640,200
May 22, 2024102.81103.09102.49102.77100.7537,900
May 21, 2024102.51103.16102.42102.96100.9429,000
May 20, 2024104.38104.45102.54102.58100.5747,200
May 17, 2024104.74105.10103.67104.62102.5747,100
May 16, 2024104.23104.57103.66104.07102.0338,100
May 15, 2024104.50105.07103.25104.55102.5048,700
May 14, 2024104.76106.31101.00103.61101.58199,300
May 13, 2024106.21106.21104.40104.60102.5535,200
May 10, 2024105.25106.14104.91105.93103.8538,000
May 9, 2024105.36106.03105.15105.86103.7838,700
May 8, 2024105.01105.94104.72105.41103.3429,900
May 7, 2024106.02107.20105.53105.75103.6744,900
May 6, 2024104.57106.59104.49106.43104.3443,700
May 3, 2024105.48106.24103.70104.47102.4260,400
May 2, 2024104.91105.79104.53104.76102.7082,500
May 1, 2024101.73104.57101.62103.98101.9463,700
Apr 30, 2024102.65103.32100.99101.0299.0452,700
Apr 29, 2024104.12104.74102.79102.86100.8485,000
Apr 26, 2024105.40105.40103.90104.11102.0736,400
Apr 25, 2024104.99105.88103.85105.21103.1563,600
Apr 24, 2024104.75106.24102.51106.14104.0651,900
Apr 23, 2024103.40104.34102.88103.85101.8172,900
Apr 22, 2024102.59104.28102.59103.54101.5154,400
Apr 19, 202499.71103.0899.49103.01100.9968,400
Apr 18, 202498.33100.4398.2299.9898.0269,300
Apr 17, 202498.2899.6498.2898.7096.7658,400
Apr 16, 202498.1898.9897.5098.3596.4252,400
Apr 15, 202499.0099.7097.8899.1097.1661,900
Apr 12, 2024 0.72 Dividend
Apr 12, 202498.0099.1498.0098.7896.8457,100
Apr 11, 202498.2799.6298.0099.3996.7451,700

Related Tickers

PEBK Peoples Bancorp of North Carolina, Inc.
25.66
-5.52%
 
CFFI C&F Financial Corporation
58.39
-5.66%
 
STBA S&T Bancorp, Inc.
33.14
-6.78%
 
BANF BancFirst Corporation
103.19
-4.71%
 
BRKL Brookline Bancorp, Inc.
9.53
-6.11%
 
HTB HomeTrust Bancshares, Inc.
31.96
-5.22%
 
LARK Landmark Bancorp, Inc.
27.41
-2.63%
 
NKSH National Bankshares, Inc.
24.00
-3.07%
 
FHN-PB First Horizon Corporation
24.70
+0.04%
 
SASR Sandy Spring Bancorp, Inc.
27.95
+1.27%