City Holding Company (CHCO) Historical Stock Data
104.88 ↑0.90 (0.87%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHCO is up 0.27% a day on average. There have been 19 days where City Holding Company closed green and 11 days where CHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 101.73 | 103.98 | ↑$2.25 (2.21%) | 101.62 | 104.57 | 63.71K |
| 2024-04-30 | 102.65 | 101.02 | ↓$1.63 (-1.59%) | 100.99 | 103.32 | 52.69K |
| 2024-04-29 | 104.12 | 102.86 | ↓$1.26 (-1.21%) | 102.79 | 104.74 | 84.95K |
| 2024-04-26 | 105.40 | 104.11 | ↓$1.29 (-1.22%) | 103.90 | 105.40 | 36.45K |
| 2024-04-25 | 104.99 | 105.21 | ↑$0.22 (0.21%) | 103.85 | 105.88 | 63.59K |
| 2024-04-24 | 104.75 | 106.14 | ↑$1.39 (1.33%) | 102.51 | 106.24 | 51.87K |
| 2024-04-23 | 103.40 | 103.85 | ↑$0.45 (0.44%) | 102.88 | 104.34 | 72.89K |
| 2024-04-22 | 102.59 | 103.54 | ↑$0.95 (0.93%) | 102.59 | 104.28 | 54.41K |
| 2024-04-19 | 99.71 | 103.01 | ↑$3.30 (3.31%) | 99.49 | 103.08 | 68.39K |
| 2024-04-18 | 98.33 | 99.98 | ↑$1.65 (1.68%) | 98.22 | 100.43 | 69.26K |
| 2024-04-17 | 98.28 | 98.70 | ↑$0.42 (0.43%) | 98.28 | 99.64 | 58.39K |
| 2024-04-16 | 98.18 | 98.35 | ↑$0.17 (0.17%) | 97.50 | 98.98 | 52.43K |
| 2024-04-15 | 99.00 | 99.10 | ↑$0.10 (0.10%) | 97.88 | 99.70 | 61.89K |
| 2024-04-12 | 98.00 | 98.78 | ↑$0.78 (0.80%) | 98.00 | 99.14 | 57.09K |
| 2024-04-11 | 98.27 | 99.39 | ↑$1.12 (1.14%) | 98.00 | 99.62 | 51.83K |
| 2024-04-10 | 100.32 | 98.55 | ↓$1.77 (-1.76%) | 97.66 | 100.32 | 89.29K |
| 2024-04-09 | 102.49 | 102.20 | ↓$0.29 (-0.28%) | 101.32 | 103.27 | 36.47K |
| 2024-04-08 | 101.57 | 101.95 | ↑$0.38 (0.37%) | 101.42 | 102.56 | 23.24K |
| 2024-04-05 | 101.17 | 101.51 | ↑$0.34 (0.34%) | 100.71 | 102.13 | 47.40K |
| 2024-04-04 | 102.17 | 101.62 | ↓$0.55 (-0.54%) | 101.22 | 102.48 | 53.04K |
| 2024-04-03 | 100.24 | 100.99 | ↑$0.75 (0.75%) | 100.02 | 101.21 | 40.84K |
| 2024-04-02 | 102.05 | 100.98 | ↓$1.07 (-1.05%) | 100.04 | 102.05 | 70.80K |
| 2024-04-01 | 104.40 | 103.22 | ↓$1.18 (-1.13%) | 102.05 | 104.40 | 52.49K |
| 2024-03-28 | 103.63 | 104.22 | ↑$0.59 (0.57%) | 103.55 | 104.71 | 92.63K |
| 2024-03-27 | 101.59 | 104.02 | ↑$2.43 (2.39%) | 101.59 | 104.11 | 49.69K |
| 2024-03-26 | 102.33 | 100.90 | ↓$1.43 (-1.40%) | 100.70 | 102.33 | 48.99K |
| 2024-03-25 | 102.37 | 101.57 | ↓$0.80 (-0.78%) | 101.15 | 103.61 | 66.70K |
| 2024-03-22 | 104.02 | 102.05 | ↓$1.97 (-1.89%) | 101.80 | 104.02 | 42.71K |
| 2024-03-21 | 103.22 | 103.78 | ↑$0.56 (0.54%) | 103.03 | 104.49 | 49.91K |
| 2024-03-20 | 99.82 | 103.12 | ↑$3.30 (3.31%) | 99.81 | 104.14 | 55.54K |
Create an account or log in to view more rows.
$CHCO must buyyy
$CHCO Take it Bears !
$CHCO I bought the dip
$CHCO PT?
$CHCO what happened?
$CHCO we back boys
$CHCO nice
$CHCO cup and handle dont play
$CHCO more calls coming in
$CHCO Bears always win...
Bulls have to be forever bagholders....