City Holding Company (CHCO) Historical Stock Data
122.23 ↓0.26 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCO is up 0.06% a day on average. There have been 16 days where City Holding Company closed green and 14 days where CHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 122.49 | 122.23 | ↓$0.26 (-0.21%) | 121.18 | 122.57 | 65.30K |
| 2025-12-04 | 122.14 | 122.49 | ↑$0.35 (0.29%) | 121.82 | 123.41 | 48.20K |
| 2025-12-03 | 120.68 | 122.78 | ↑$2.10 (1.74%) | 120.54 | 123.75 | 91.24K |
| 2025-12-02 | 122.42 | 121.27 | ↓$1.15 (-0.94%) | 121.25 | 122.49 | 62.98K |
| 2025-12-01 | 120.78 | 121.79 | ↑$1.01 (0.84%) | 120.05 | 121.97 | 70.66K |
| 2025-11-28 | 122.12 | 121.31 | ↓$0.81 (-0.66%) | 120.80 | 122.12 | 45.51K |
| 2025-11-26 | 122.36 | 121.96 | ↓$0.40 (-0.33%) | 121.92 | 124.00 | 141.15K |
| 2025-11-25 | 121.41 | 122.64 | ↑$1.23 (1.01%) | 121.41 | 123.66 | 83.15K |
| 2025-11-24 | 121.62 | 120.67 | ↓$0.95 (-0.78%) | 119.34 | 122.46 | 97.09K |
| 2025-11-21 | 119.11 | 122.11 | ↑$3.00 (2.52%) | 119.04 | 123.02 | 105.34K |
| 2025-11-20 | 120.07 | 118.87 | ↓$1.20 (-1.00%) | 118.87 | 121.13 | 68.92K |
| 2025-11-19 | 117.83 | 118.92 | ↑$1.09 (0.93%) | 117.66 | 119.46 | 77.07K |
| 2025-11-18 | 117.13 | 118.29 | ↑$1.16 (0.99%) | 116.22 | 119.27 | 173.10K |
| 2025-11-17 | 120.78 | 117.40 | ↓$3.38 (-2.79%) | 117.30 | 120.94 | 125.83K |
| 2025-11-14 | 120.40 | 120.59 | ↑$0.19 (0.16%) | 119.15 | 122.04 | 114.87K |
| 2025-11-13 | 120.55 | 120.69 | ↑$0.14 (0.12%) | 119.95 | 122.29 | 100.10K |
| 2025-11-12 | 122.88 | 120.81 | ↓$2.07 (-1.68%) | 120.76 | 123.67 | 134.71K |
| 2025-11-11 | 121.01 | 122.41 | ↑$1.40 (1.16%) | 120.42 | 122.95 | 50.51K |
| 2025-11-10 | 120.79 | 120.63 | ↓$0.16 (-0.13%) | 119.08 | 121.45 | 77.71K |
| 2025-11-07 | 119.56 | 120.29 | ↑$0.73 (0.61%) | 118.80 | 120.79 | 95.63K |
| 2025-11-06 | 119.62 | 119.26 | ↓$0.36 (-0.30%) | 119.10 | 120.43 | 71.07K |
| 2025-11-05 | 118.94 | 120.10 | ↑$1.16 (0.98%) | 118.80 | 120.65 | 69.10K |
| 2025-11-04 | 118.71 | 118.92 | ↑$0.21 (0.18%) | 117.36 | 119.20 | 91.20K |
| 2025-11-03 | 117.29 | 118.99 | ↑$1.70 (1.45%) | 116.04 | 119.31 | 64.46K |
| 2025-10-31 | 117.59 | 117.88 | ↑$0.29 (0.25%) | 116.30 | 118.83 | 80.10K |
| 2025-10-30 | 117.82 | 118.84 | ↑$1.02 (0.87%) | 117.82 | 120.00 | 66.87K |
| 2025-10-29 | 119.43 | 118.35 | ↓$1.08 (-0.90%) | 117.50 | 121.50 | 80.63K |
| 2025-10-28 | 119.98 | 119.85 | ↓$0.13 (-0.11%) | 118.26 | 120.93 | 74.06K |
| 2025-10-27 | 122.07 | 120.11 | ↓$1.96 (-1.61%) | 119.90 | 122.47 | 56.67K |
| 2025-10-24 | 122.91 | 121.85 | ↓$1.06 (-0.86%) | 121.59 | 124.00 | 75.09K |
Create an account or log in to view more rows.
$CHCO who here can't stand the CEO?
$CHCO Of course
$CHCO i come here all weekend... every weekend. refresh refresh refresh. smh
$CHCO super bullish
$CHCO never selling
$CHCO Bull trap
$CHCO choo choo
$CHCO BULLS ALPHA
BEARS BETA
$CHCO Fuk the 1% even though i feel like the 1%
$CHCO Was last two days consolidation??