City Holding Company (NQ: CHCO )

119.84 -2.06 (-1.69%)
Streaming Delayed Price Updated: 10:12 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 123.03 125.09 121.71 121.90 64,697 -0.78(-0.64%)
Jul 30, 2024 121.21 122.74 120.88 122.68 48,684 +2.40(+2.00%)
Jul 29, 2024 123.68 123.68 120.28 120.28 45,460 -3.01(-2.44%)
Jul 26, 2024 123.62 124.14 121.33 123.29 60,941 +0.86(+0.70%)
Jul 25, 2024 120.25 125.54 120.25 122.43 81,614 +2.50(+2.08%)
Jul 24, 2024 120.37 124.68 119.74 119.93 77,850 -0.61(-0.51%)
Jul 23, 2024 119.07 123.81 119.07 120.54 111,969 -1.48(-1.21%)
Jul 22, 2024 120.00 122.82 118.98 122.02 43,888 +1.76(+1.46%)
Jul 19, 2024 121.84 123.57 119.97 120.26 69,439 -1.43(-1.18%)
Jul 18, 2024 122.40 124.66 120.72 121.69 90,611 -1.36(-1.11%)
Jul 17, 2024 118.93 124.26 118.93 123.05 97,580 +3.28(+2.74%)
Jul 16, 2024 115.45 119.99 114.32 119.77 115,974 +5.16(+4.50%)
Jul 15, 2024 110.95 114.75 110.95 114.61 97,643 +4.58(+4.16%)
Jul 12, 2024 110.11 110.71 109.31 110.03 72,330 +0.41(+0.37%)
Jul 11, 2024 108.79 110.23 107.98 109.63 95,231 +3.01(+2.82%)
Jul 10, 2024 105.14 106.82 105.02 106.62 48,549 +1.41(+1.34%)
Jul 09, 2024 103.79 105.21 103.75 105.21 41,125 +0.98(+0.94%)
Jul 08, 2024 104.76 105.45 104.18 104.22 36,941 +0.37(+0.35%)
Jul 05, 2024 104.86 104.94 103.67 103.86 26,832 -0.97(-0.93%)
Jul 03, 2024 106.43 106.43 104.18 104.83 19,367 -1.37(-1.29%)
Jul 02, 2024 104.44 106.46 104.44 106.20 47,680 +1.14(+1.09%)
Jul 01, 2024 105.67 105.68 104.08 105.06 63,502 -0.51(-0.48%)
Jun 28, 2024 105.78 107.70 105.14 105.56 132,093 +0.68(+0.64%)
Jun 27, 2024 103.38 104.89 103.38 104.89 31,868 +1.14(+1.10%)
Jun 26, 2024 102.69 104.13 102.41 103.75 38,404 +0.45(+0.43%)
Jun 25, 2024 104.19 104.33 103.30 103.30 34,954 -1.18(-1.13%)
Jun 24, 2024 102.99 105.26 102.99 104.48 39,864 +1.90(+1.85%)
Jun 21, 2024 103.46 103.50 102.10 102.58 180,470 -0.63(-0.61%)
Jun 20, 2024 102.59 104.03 102.56 103.21 45,346 -0.12(-0.12%)
Jun 18, 2024 102.09 103.54 102.09 103.33 48,993 +1.33(+1.31%)
Jun 17, 2024 100.14 102.00 100.14 102.00 37,395 +1.34(+1.33%)
Jun 14, 2024 100.22 100.81 99.80 100.66 49,377 -0.65(-0.64%)
Jun 13, 2024 101.69 101.69 100.22 101.30 40,438 -0.51(-0.50%)
Jun 12, 2024 101.72 102.98 100.72 101.81 52,358 +1.83(+1.83%)
Jun 11, 2024 99.45 100.73 99.15 99.98 80,221 -0.37(-0.37%)
Jun 10, 2024 101.23 101.91 99.17 100.35 106,807 -2.10(-2.05%)
Jun 07, 2024 101.04 102.53 101.04 102.44 33,948 +0.40(+0.39%)
Jun 06, 2024 101.18 102.11 100.60 102.05 34,409 +0.53(+0.52%)
Jun 05, 2024 101.84 102.03 101.19 101.52 33,088 +0.49(+0.48%)
Jun 04, 2024 100.59 101.65 100.59 101.03 49,102 -0.69(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.