Want to see CHCO full AI Analyst Report?
City Holding Company (CHCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 144.81 | 145.20 | 142.13 | 142.69 | 142.69 | -0.77% | 164,975 | 1.49 |
| Oct 29, 2026 | 143.70 | 144.98 | 142.95 | 143.80 | 143.80 | +1.03% | 166,434 | 1.51 |
| Oct 28, 2026 | 141.37 | 142.49 | 140.31 | 142.34 | 142.34 | +0.47% | 120,739 | 1.10 |
| Oct 27, 2026 | 143.65 | 144.69 | 141.04 | 141.67 | 141.67 | -0.80% | 141,529 | 1.29 |
| Oct 26, 2026 | 144.33 | 146.30 | 142.39 | 142.81 | 142.81 | +0.56% | 154,869 | 1.42 |
| Oct 23, 2026 | 142.60 | 144.54 | 141.70 | 142.01 | 142.01 | -0.97% | 112,363 | 1.03 |
| Oct 22, 2026 | 140.86 | 143.74 | 140.54 | 143.40 | 143.40 | +1.79% | 129,977 | 1.18 |
| Oct 21, 2026 | 142.45 | 142.79 | 140.52 | 140.88 | 140.88 | -0.86% | 107,124 | 0.97 |
| Oct 20, 2026 | 141.38 | 143.51 | 141.28 | 142.10 | 142.10 | +0.93% | 131,207 | 1.17 |
| Oct 19, 2026 | 141.70 | 141.70 | 140.11 | 140.79 | 140.79 | -0.64% | 53,884 | 0.47 |
| Oct 16, 2026 | 141.33 | 143.30 | 140.67 | 141.69 | 141.69 | +0.53% | 104,547 | 0.90 |
| Oct 15, 2026 | 140.13 | 141.59 | 140.11 | 140.94 | 140.94 | +1.40% | 109,532 | 0.94 |
| Oct 14, 2026 | 138.00 | 140.04 | 137.73 | 140.00 | 139.00 | +0.42% | 106,087 | 0.91 |
| Oct 13, 2026 | 140.78 | 141.30 | 138.78 | 139.42 | 138.42 | -0.37% | 98,905 | 0.83 |
| Oct 12, 2026 | 140.05 | 141.41 | 139.50 | 139.94 | 138.94 | -0.02% | 91,526 | 0.77 |
| Oct 09, 2026 | 140.32 | 141.16 | 139.52 | 139.97 | 138.97 | -0.45% | 85,150 | 0.71 |
| Oct 08, 2026 | 140.00 | 141.60 | 139.19 | 140.61 | 139.61 | +0.39% | 109,925 | 0.91 |
| Oct 07, 2026 | 140.54 | 140.95 | 139.01 | 140.06 | 139.06 | -1.07% | 146,703 | 1.22 |
| Oct 06, 2026 | 142.37 | 142.40 | 140.93 | 141.57 | 140.56 | -0.14% | 80,615 | 0.67 |
| Oct 05, 2026 | 142.29 | 142.92 | 141.13 | 141.77 | 140.76 | -0.73% | 102,869 | 0.84 |
| Oct 02, 2026 | 142.12 | 143.79 | 141.35 | 142.82 | 141.80 | +1.01% | 103,849 | 0.85 |
| Oct 01, 2026 | 139.12 | 141.53 | 137.70 | 141.39 | 140.38 | +1.63% | 151,772 | 1.25 |
| Sep 30, 2026 | 139.78 | 140.06 | 138.39 | 139.12 | 138.13 | -0.54% | 116,220 | 0.97 |
| Sep 29, 2026 | 139.97 | 142.29 | 138.77 | 139.88 | 138.88 | -0.06% | 117,734 | 0.98 |
| Sep 28, 2026 | 142.17 | 142.37 | 139.94 | 139.97 | 138.97 | -1.41% | 131,685 | 1.10 |
| Sep 25, 2026 | 140.51 | 142.17 | 139.99 | 141.97 | 140.96 | +1.34% | 181,785 | 1.52 |
| Sep 24, 2026 | 139.65 | 140.64 | 138.77 | 140.09 | 139.09 | +0.60% | 114,788 | 0.94 |
| Sep 23, 2026 | 139.73 | 141.20 | 138.48 | 139.25 | 138.26 | -0.24% | 138,999 | 1.09 |
| Sep 22, 2026 | 141.40 | 142.48 | 139.52 | 139.59 | 138.59 | -0.46% | 109,889 | 0.86 |
| Sep 21, 2026 | 143.50 | 144.12 | 140.14 | 140.24 | 139.24 | -2.07% | 180,739 | 1.42 |
| Sep 18, 2026 | 142.52 | 144.62 | 141.30 | 143.21 | 142.19 | +0.06% | 368,937 | 2.99 |
| Sep 17, 2026 | 144.61 | 144.80 | 142.92 | 143.12 | 142.10 | -0.49% | 115,966 | 0.94 |
| Sep 16, 2026 | 144.83 | 145.33 | 142.03 | 143.82 | 142.79 | -0.92% | 148,732 | 1.23 |
| Sep 15, 2026 | 144.70 | 146.02 | 144.70 | 145.16 | 144.12 | +0.08% | 77,448 | 0.62 |
| Sep 14, 2026 | 144.18 | 145.71 | 143.93 | 145.04 | 144.00 | +0.75% | 102,247 | 0.81 |
| Sep 11, 2026 | 144.50 | 145.15 | 143.38 | 143.96 | 142.93 | +0.22% | 139,430 | 1.11 |
| Sep 10, 2026 | 143.87 | 144.50 | 142.85 | 143.65 | 142.62 | -0.22% | 71,735 | 0.57 |
| Sep 09, 2026 | 143.66 | 144.41 | 143.02 | 143.97 | 142.94 | -0.46% | 100,767 | 0.80 |
| Sep 08, 2026 | 145.36 | 145.94 | 144.45 | 144.64 | 143.61 | -0.64% | 102,380 | 0.81 |
| Sep 07, 2026 | 144.36 | 146.45 | 143.85 | 145.57 | 144.53 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 144.36 | 146.45 | 143.85 | 145.57 | 144.53 | +0.43% | 85,147 | 0.66 |
| Sep 03, 2026 | 144.72 | 145.90 | 144.41 | 144.95 | 143.91 | +0.66% | 64,504 | 0.50 |
| Sep 02, 2026 | 142.93 | 144.91 | 142.50 | 144.00 | 142.97 | +1.24% | 116,193 | 0.91 |
| Sep 01, 2026 | 142.73 | 143.26 | 141.72 | 142.24 | 141.22 | -0.50% | 129,729 | 1.02 |
| Aug 31, 2026 | 143.20 | 143.98 | 142.25 | 142.95 | 141.93 | -0.36% | 146,620 | 1.16 |
| Aug 28, 2026 | 143.18 | 145.00 | 141.95 | 143.46 | 142.44 | +0.20% | 113,244 | 0.89 |
| Aug 27, 2026 | 143.73 | 144.11 | 141.73 | 143.18 | 142.16 | -1.04% | 93,221 | 0.73 |
| Aug 26, 2026 | 145.00 | 145.41 | 143.55 | 144.68 | 143.65 | +0.15% | 102,809 | 0.81 |
| Aug 25, 2026 | 145.42 | 145.42 | 143.49 | 144.47 | 143.44 | -0.32% | 80,245 | 0.63 |
| Aug 24, 2026 | 144.96 | 146.00 | 143.98 | 144.93 | 143.89 | +0.31% | 78,545 | 0.62 |
