NasdaqGS - Nasdaq Real Time Price USD

City Holding Company (CHCO)

Compare
118.82 +1.48 (+1.26%)
At close: January 3 at 4:00:01 PM EST
118.82 0.00 (0.00%)
After hours: January 3 at 5:22:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 117.33 118.82 115.09 118.82 118.82 121,900
Jan 2, 2025 119.22 121.54 117.06 117.34 117.34 83,300
Dec 31, 2024 121.61 121.61 117.99 118.48 118.48 69,700
Dec 30, 2024 120.74 121.42 119.78 120.64 120.64 35,300
Dec 27, 2024 121.27 121.30 118.92 121.09 121.09 49,100
Dec 26, 2024 121.29 122.32 120.82 122.10 122.10 21,300
Dec 24, 2024 121.67 122.07 120.63 122.07 122.07 17,000
Dec 23, 2024 121.38 121.70 120.22 121.05 121.05 47,500
Dec 20, 2024 118.58 122.43 118.58 121.39 121.39 269,600
Dec 19, 2024 123.07 123.07 119.87 120.30 120.30 61,800
Dec 18, 2024 127.67 128.60 120.47 121.00 121.00 77,700
Dec 17, 2024 128.99 131.05 127.35 127.44 127.44 77,800
Dec 16, 2024 128.87 129.64 127.36 129.59 129.59 54,100
Dec 13, 2024 128.61 128.86 127.06 128.86 128.86 77,000
Dec 12, 2024 129.74 130.27 127.51 129.10 129.10 73,900
Dec 11, 2024 130.42 131.26 129.74 129.74 129.74 49,000
Dec 10, 2024 127.54 130.27 126.13 128.87 128.87 80,300
Dec 9, 2024 130.58 130.58 127.16 127.35 127.35 95,500
Dec 6, 2024 131.74 132.46 129.67 130.55 130.55 27,600
Dec 5, 2024 132.55 133.01 130.43 130.43 130.43 38,400
Dec 4, 2024 130.21 132.46 130.21 132.11 132.11 32,600
Dec 3, 2024 131.91 133.02 130.15 130.20 130.20 41,300
Dec 2, 2024 131.91 132.90 129.54 131.78 131.78 64,700
Nov 29, 2024 132.98 133.00 130.61 131.32 131.32 35,000
Nov 27, 2024 133.12 133.74 131.61 132.12 132.12 39,500
Nov 26, 2024 132.60 134.53 131.30 131.91 131.91 52,200
Nov 25, 2024 133.72 137.28 133.72 133.96 133.96 79,500
Nov 22, 2024 131.22 132.31 130.86 131.79 131.79 52,300
Nov 21, 2024 128.92 131.62 128.92 129.96 129.96 43,300
Nov 20, 2024 128.11 128.55 127.04 128.41 128.41 25,800
Nov 19, 2024 126.94 128.65 126.31 128.65 128.65 40,700
Nov 18, 2024 129.75 130.29 128.57 128.81 128.81 32,300
Nov 15, 2024 131.58 131.58 128.45 130.24 130.24 54,500
Nov 14, 2024 132.80 132.80 130.68 130.79 130.79 36,400
Nov 13, 2024 135.14 136.00 131.99 132.09 132.09 58,600
Nov 12, 2024 134.06 135.76 132.95 133.64 133.64 68,900
Nov 11, 2024 132.65 136.51 132.65 134.35 134.35 61,600
Nov 8, 2024 129.49 131.90 129.49 130.77 130.77 66,900
Nov 7, 2024 133.47 133.47 128.50 128.56 128.56 78,200
Nov 6, 2024 126.79 135.83 126.79 133.50 133.50 184,600
Nov 5, 2024 115.68 118.67 115.68 118.29 118.29 41,700
Nov 4, 2024 116.88 116.88 114.82 115.22 115.22 39,600
Nov 1, 2024 116.85 118.33 116.29 116.93 116.93 43,300
Oct 31, 2024 118.36 118.73 116.54 116.60 116.60 39,300
Oct 30, 2024 117.30 120.40 117.30 118.04 118.04 29,200
Oct 29, 2024 117.41 117.72 116.23 117.71 117.71 40,600
Oct 28, 2024 116.05 119.07 116.05 118.35 118.35 30,900
Oct 25, 2024 117.99 117.99 114.62 115.27 115.27 38,500
Oct 24, 2024 115.08 117.48 114.32 116.74 116.74 93,900
Oct 23, 2024 115.88 117.16 115.87 116.47 116.47 27,600
Oct 22, 2024 115.92 117.24 115.68 116.90 116.90 25,500
Oct 21, 2024 117.97 117.97 115.50 115.50 115.50 44,900
Oct 18, 2024 120.98 121.28 118.86 119.28 119.28 43,300
Oct 17, 2024 121.26 121.53 119.92 120.96 120.96 35,400
Oct 16, 2024 121.00 122.51 120.99 121.54 121.54 42,700
Oct 15, 2024 0.79 Dividend
Oct 15, 2024 118.99 122.66 118.99 119.70 119.70 52,600
Oct 14, 2024 118.31 120.00 117.41 119.24 118.45 35,400
Oct 11, 2024 116.05 119.28 115.89 118.50 117.71 36,600
Oct 10, 2024 114.32 115.44 113.77 115.27 114.51 46,300
Oct 9, 2024 113.84 115.63 113.84 115.37 114.61 33,700
Oct 8, 2024 114.97 115.33 113.90 114.13 113.37 40,600
Oct 7, 2024 114.02 114.92 113.77 114.33 113.57 35,000
Oct 4, 2024 115.42 115.55 114.66 114.66 113.90 33,000
Oct 3, 2024 113.00 113.96 112.52 113.37 112.62 28,700
Oct 2, 2024 113.73 115.27 113.33 113.59 112.84 34,600
Oct 1, 2024 114.24 115.80 113.57 114.53 113.77 55,700
Sep 30, 2024 116.07 118.56 116.02 117.39 116.61 53,100
Sep 27, 2024 117.35 118.31 115.88 116.70 115.93 32,700
Sep 26, 2024 116.73 117.22 115.40 116.43 115.66 52,500
Sep 25, 2024 116.22 116.29 114.41 115.09 114.33 40,900
Sep 24, 2024 118.58 118.58 115.87 115.95 115.18 55,000
Sep 23, 2024 119.36 119.36 117.72 118.63 117.84 52,700
Sep 20, 2024 121.44 121.55 118.83 119.09 118.30 260,800
Sep 19, 2024 121.39 122.84 121.19 122.34 121.53 52,800
Sep 18, 2024 118.83 123.08 117.80 119.51 118.72 55,400
Sep 17, 2024 120.07 122.07 119.18 119.18 118.39 43,300
Sep 16, 2024 118.05 119.73 117.22 119.15 118.36 38,200
Sep 13, 2024 116.05 118.01 115.51 118.01 117.23 43,400
Sep 12, 2024 114.72 115.25 113.94 114.89 114.13 42,300
Sep 11, 2024 114.26 114.62 111.48 114.03 113.27 39,300
Sep 10, 2024 115.60 115.76 113.34 115.35 114.59 57,700
Sep 9, 2024 115.21 115.57 114.55 115.42 114.66 41,400
Sep 6, 2024 116.98 116.98 115.01 115.32 114.56 38,700
Sep 5, 2024 118.49 119.28 116.23 117.00 116.22 45,200
Sep 4, 2024 118.65 119.90 117.71 118.45 117.67 40,200
Sep 3, 2024 117.83 119.32 117.82 119.32 118.53 65,400
Aug 30, 2024 117.62 119.59 117.04 118.74 117.95 47,600
Aug 29, 2024 119.00 119.34 117.08 117.78 117.00 45,500
Aug 28, 2024 116.33 118.86 116.33 118.00 117.22 33,400
Aug 27, 2024 116.71 117.30 116.66 116.98 116.20 49,200
Aug 26, 2024 120.84 120.87 117.87 117.87 117.09 45,600
Aug 23, 2024 115.50 121.81 115.50 119.15 118.36 65,700
Aug 22, 2024 114.42 114.92 113.88 114.65 113.89 26,100
Aug 21, 2024 114.07 114.75 113.63 114.75 113.99 25,700
Aug 20, 2024 115.68 115.68 113.79 113.80 113.05 29,900
Aug 19, 2024 114.64 115.96 114.21 115.68 114.91 37,800
Aug 16, 2024 113.31 115.53 113.31 114.85 114.09 36,600
Aug 15, 2024 113.51 115.48 113.18 113.36 112.61 46,600
Aug 14, 2024 113.39 113.39 111.20 111.49 110.75 29,200
Aug 13, 2024 112.48 112.87 111.84 112.48 111.73 27,700
Aug 12, 2024 113.06 113.17 110.68 111.36 110.62 38,200
Aug 9, 2024 112.79 112.89 111.50 112.47 111.72 31,100
Aug 8, 2024 113.61 114.02 111.88 113.29 112.54 42,400
Aug 7, 2024 113.39 113.81 111.66 111.88 111.14 40,100
Aug 6, 2024 111.85 113.55 111.82 112.37 111.63 44,200
Aug 5, 2024 111.59 112.94 107.63 112.15 111.41 79,700
Aug 2, 2024 113.41 115.31 112.36 114.93 114.17 73,700
Aug 1, 2024 122.21 123.32 116.81 117.12 116.34 86,000
Jul 31, 2024 123.03 125.09 121.71 121.90 121.09 64,700
Jul 30, 2024 121.21 122.74 120.88 122.68 121.87 48,700
Jul 29, 2024 123.68 123.68 120.28 120.28 119.48 45,500
Jul 26, 2024 123.62 124.14 121.33 123.29 122.47 60,900
Jul 25, 2024 120.25 125.54 120.25 122.43 121.62 81,500
Jul 24, 2024 120.37 124.68 119.74 119.93 119.14 77,900
Jul 23, 2024 119.07 123.81 119.07 120.54 119.74 112,000
Jul 22, 2024 120.00 122.82 118.99 122.02 121.21 43,900
Jul 19, 2024 121.84 123.57 119.97 120.26 119.46 69,400
Jul 18, 2024 122.40 124.66 120.72 121.69 120.88 90,600
Jul 17, 2024 118.93 124.26 118.93 123.05 122.23 97,600
Jul 16, 2024 115.45 119.99 114.32 119.77 118.98 116,000
Jul 15, 2024 0.72 Dividend
Jul 15, 2024 110.95 114.75 110.95 114.61 113.85 97,600
Jul 12, 2024 110.82 111.43 110.02 110.75 109.31 71,900
Jul 11, 2024 109.50 110.95 108.69 110.34 108.90 94,600
Jul 10, 2024 105.82 107.51 105.70 107.31 105.91 48,200
Jul 9, 2024 104.46 105.89 104.42 105.89 104.51 40,900
Jul 8, 2024 105.44 106.14 104.86 104.90 103.53 36,700
Jul 5, 2024 105.54 105.63 104.34 104.53 103.17 26,700
Jul 3, 2024 107.12 107.12 104.86 105.51 104.13 19,200
Jul 2, 2024 105.12 107.15 105.12 106.89 105.50 47,400
Jul 1, 2024 106.36 106.37 104.76 105.74 104.36 63,100
Jun 28, 2024 106.47 108.40 105.82 106.25 104.86 131,200
Jun 27, 2024 104.05 105.57 104.05 105.57 104.19 31,700
Jun 26, 2024 103.36 104.81 103.07 104.42 103.06 38,200
Jun 25, 2024 104.87 105.01 103.97 103.97 102.61 34,700
Jun 24, 2024 103.66 105.94 103.66 105.16 103.79 39,600
Jun 21, 2024 104.13 104.17 102.76 103.25 101.90 179,300
Jun 20, 2024 103.26 104.71 103.23 103.88 102.53 45,100
Jun 18, 2024 102.75 104.21 102.75 104.00 102.64 48,700
Jun 17, 2024 100.79 102.66 100.79 102.66 101.32 37,200
Jun 14, 2024 100.87 101.46 100.45 101.31 99.99 49,100
Jun 13, 2024 102.35 102.35 100.87 101.96 100.63 40,200
Jun 12, 2024 102.38 103.65 101.38 102.47 101.13 52,000
Jun 11, 2024 100.10 101.39 99.79 100.63 99.32 79,700
Jun 10, 2024 101.89 102.57 99.81 101.00 99.68 106,100
Jun 7, 2024 101.70 103.20 101.70 103.11 101.77 33,700
Jun 6, 2024 101.84 102.77 101.25 102.71 101.37 34,200
Jun 5, 2024 102.50 102.69 101.85 102.18 100.85 32,900
Jun 4, 2024 101.24 102.31 101.24 101.69 100.36 48,800
Jun 3, 2024 102.75 102.75 101.26 102.38 101.05 63,900
May 31, 2024 102.00 102.94 101.30 102.22 100.89 79,700
May 30, 2024 101.06 102.29 100.44 101.68 100.35 48,900
May 29, 2024 100.17 100.88 99.63 100.18 98.87 46,600
May 28, 2024 102.65 102.65 101.02 101.39 100.07 46,800
May 24, 2024 101.88 102.57 101.06 102.50 101.16 45,500
May 23, 2024 102.70 102.70 100.57 101.45 100.13 40,200
May 22, 2024 102.81 103.09 102.49 102.77 101.43 37,900
May 21, 2024 102.51 103.16 102.42 102.96 101.62 29,000
May 20, 2024 104.38 104.45 102.54 102.58 101.24 47,200
May 17, 2024 104.74 105.10 103.67 104.62 103.26 47,100
May 16, 2024 104.23 104.57 103.66 104.07 102.71 38,100
May 15, 2024 104.50 105.07 103.25 104.55 103.19 48,700
May 14, 2024 104.76 106.31 101.00 103.61 102.26 199,300
May 13, 2024 106.21 106.21 104.40 104.60 103.24 35,200
May 10, 2024 105.25 106.14 104.91 105.93 104.55 38,000
May 9, 2024 105.36 106.03 105.15 105.86 104.48 38,700
May 8, 2024 105.01 105.94 104.72 105.41 104.04 29,900
May 7, 2024 106.02 107.20 105.53 105.75 104.37 44,900
May 6, 2024 104.57 106.59 104.49 106.43 105.04 43,700
May 3, 2024 105.48 106.24 103.70 104.47 103.11 60,400
May 2, 2024 104.91 105.79 104.53 104.76 103.39 82,500
May 1, 2024 101.73 104.57 101.62 103.98 102.62 63,700
Apr 30, 2024 102.65 103.32 100.99 101.02 99.70 52,700
Apr 29, 2024 104.12 104.74 102.79 102.86 101.52 85,000
Apr 26, 2024 105.40 105.40 103.90 104.11 102.75 36,400
Apr 25, 2024 104.99 105.88 103.85 105.21 103.84 63,600
Apr 24, 2024 104.75 106.24 102.51 106.14 104.76 51,900
Apr 23, 2024 103.40 104.34 102.88 103.85 102.50 72,900
Apr 22, 2024 102.59 104.28 102.59 103.54 102.19 54,400
Apr 19, 2024 99.71 103.08 99.49 103.01 101.67 68,400
Apr 18, 2024 98.33 100.43 98.22 99.98 98.68 69,300
Apr 17, 2024 98.28 99.64 98.28 98.70 97.41 58,400
Apr 16, 2024 98.18 98.98 97.50 98.35 97.07 52,400
Apr 15, 2024 99.00 99.70 97.88 99.10 97.81 61,900
Apr 12, 2024 0.72 Dividend
Apr 12, 2024 98.00 99.14 98.00 98.78 97.49 57,100
Apr 11, 2024 98.27 99.62 98.00 99.39 97.39 51,700
Apr 10, 2024 100.32 100.32 97.66 98.55 96.57 89,300
Apr 9, 2024 102.49 103.27 101.32 102.20 100.14 36,500
Apr 8, 2024 101.57 102.56 101.42 101.95 99.90 23,200
Apr 5, 2024 101.17 102.13 100.71 101.51 99.47 47,400
Apr 4, 2024 102.17 102.48 101.22 101.62 99.57 53,000
Apr 3, 2024 100.24 101.21 100.02 100.99 98.96 40,800
Apr 2, 2024 102.05 102.05 100.04 100.98 98.95 70,800
Apr 1, 2024 104.40 104.40 102.05 103.22 101.14 52,500
Mar 28, 2024 103.63 104.71 103.55 104.22 102.12 92,600
Mar 27, 2024 101.59 104.11 101.59 104.02 101.93 49,700
Mar 26, 2024 102.33 102.33 100.70 100.90 98.87 49,000
Mar 25, 2024 102.37 103.61 101.15 101.57 99.52 66,700
Mar 22, 2024 104.02 104.02 101.80 102.05 99.99 42,700
Mar 21, 2024 103.22 104.49 103.03 103.78 101.69 49,900
Mar 20, 2024 99.82 104.14 99.81 103.12 101.04 55,500
Mar 19, 2024 99.15 100.62 99.15 100.17 98.15 60,300
Mar 18, 2024 100.59 100.71 99.27 99.43 97.43 55,900
Mar 15, 2024 99.21 101.40 99.21 100.32 98.30 228,200
Mar 14, 2024 101.56 101.56 99.13 99.67 97.66 58,200
Mar 13, 2024 102.00 103.18 101.25 101.56 99.51 46,600
Mar 12, 2024 103.12 103.87 101.96 102.03 99.98 62,200
Mar 11, 2024 104.52 105.33 103.39 103.39 101.31 32,400
Mar 8, 2024 105.32 105.32 103.84 104.62 102.51 40,700
Mar 7, 2024 105.89 105.89 104.14 104.14 102.04 43,400
Mar 6, 2024 105.30 106.19 103.00 104.66 102.55 59,000
Mar 5, 2024 102.12 105.57 102.12 104.75 102.64 63,300
Mar 4, 2024 101.32 103.17 101.30 101.85 99.80 54,700
Mar 1, 2024 99.95 100.45 98.88 100.31 98.29 60,800
Feb 29, 2024 101.00 101.36 99.53 100.48 98.46 87,300
Feb 28, 2024 100.29 100.62 99.44 99.52 97.52 52,100
Feb 27, 2024 100.66 101.45 99.83 101.04 99.01 52,500
Feb 26, 2024 101.17 102.33 100.33 100.55 98.53 57,700
Feb 23, 2024 100.12 102.96 100.12 101.40 99.36 46,900
Feb 22, 2024 100.34 100.61 99.20 100.41 98.39 50,400
Feb 21, 2024 101.21 101.56 100.29 100.84 98.81 51,000
Feb 20, 2024 101.65 103.29 101.45 101.87 99.82 42,000
Feb 16, 2024 103.25 103.94 102.43 102.70 100.63 46,400
Feb 15, 2024 101.10 104.86 100.92 104.08 101.98 50,000
Feb 14, 2024 101.00 101.28 99.45 100.87 98.84 56,800
Feb 13, 2024 101.36 102.43 98.73 100.02 98.01 93,100
Feb 12, 2024 101.47 104.91 101.47 104.00 101.91 63,400
Feb 9, 2024 100.09 101.97 99.32 101.84 99.79 73,400
Feb 8, 2024 98.79 99.96 98.35 99.60 97.59 43,100
Feb 7, 2024 99.37 100.26 97.50 99.28 97.28 56,900
Feb 6, 2024 100.46 101.00 98.83 99.43 97.43 59,100
Feb 5, 2024 100.95 101.38 99.64 100.43 98.41 75,600
Feb 2, 2024 100.67 102.64 100.67 101.56 99.51 94,000
Feb 1, 2024 103.15 103.82 99.26 102.21 100.15 80,000
Jan 31, 2024 106.81 107.02 102.10 102.21 100.15 89,200
Jan 30, 2024 107.06 107.79 106.70 107.71 105.54 34,300
Jan 29, 2024 106.95 107.33 105.91 107.10 104.94 63,700
Jan 26, 2024 106.12 106.93 105.67 106.51 104.37 40,600
Jan 25, 2024 106.85 106.92 103.70 105.22 103.10 67,200
Jan 24, 2024 109.18 109.18 104.51 104.73 102.62 78,100
Jan 23, 2024 107.93 108.69 105.49 106.57 104.42 93,300
Jan 22, 2024 105.28 107.61 105.10 107.50 105.34 65,600
Jan 19, 2024 103.99 104.78 102.54 104.60 102.49 50,800
Jan 18, 2024 102.74 103.34 101.03 103.26 101.18 79,300
Jan 17, 2024 101.29 103.18 101.29 102.27 100.21 58,500
Jan 16, 2024 102.44 103.17 101.69 102.58 100.51 65,800
Jan 12, 2024 105.00 105.03 102.09 103.57 101.48 69,100
Jan 11, 2024 0.72 Dividend
Jan 11, 2024 105.42 105.70 102.67 104.12 102.02 70,900
Jan 10, 2024 106.18 106.74 105.18 106.41 103.57 49,700
Jan 9, 2024 106.62 106.91 105.85 106.47 103.62 36,700
Jan 8, 2024 106.67 107.87 106.20 107.80 104.92 51,700
Jan 5, 2024 107.68 109.01 106.48 106.59 103.74 68,900
Jan 4, 2024 108.77 109.61 108.04 108.41 105.51 51,500

Related Tickers

CFFI C&F Financial Corporation
70.54
+0.27%
 
LKFN Lakeland Financial Corporation
68.20
+1.35%
 
BANF BancFirst Corporation
116.97
+0.75%
 
CTBI Community Trust Bancorp, Inc.
52.24
+0.56%
 
HFWA Heritage Financial Corporation
24.18
+0.54%
 
BANR Banner Corporation
66.75
+1.11%
 
SBCF Seacoast Banking Corporation of Florida
26.90
+0.86%
 
STBA S&T Bancorp, Inc.
37.33
+0.38%
 
IITSF Intesa Sanpaolo S.p.A.
3.9800
0.00%
 
NBHC National Bank Holdings Corporation
42.81
+1.78%