City Holding Company (CHCO) Historical Stock Data
121.39 ↑1.09 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCO is down -0.45% a day on average. There have been 12 days where City Holding Company closed green and 18 days where CHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 118.58 | 121.39 | ↑$2.81 (2.37%) | 118.58 | 122.43 | 269.62K |
| 2024-12-19 | 123.07 | 120.30 | ↓$2.77 (-2.25%) | 119.87 | 123.07 | 61.78K |
| 2024-12-18 | 127.67 | 121.00 | ↓$6.67 (-5.22%) | 120.47 | 128.60 | 77.71K |
| 2024-12-17 | 128.99 | 127.44 | ↓$1.55 (-1.20%) | 127.35 | 131.05 | 77.82K |
| 2024-12-16 | 128.87 | 129.59 | ↑$0.72 (0.56%) | 127.36 | 129.64 | 54.07K |
| 2024-12-13 | 128.61 | 128.86 | ↑$0.25 (0.19%) | 127.06 | 128.86 | 77.04K |
| 2024-12-12 | 129.74 | 129.10 | ↓$0.64 (-0.49%) | 127.51 | 130.27 | 73.88K |
| 2024-12-11 | 130.42 | 129.74 | ↓$0.68 (-0.52%) | 129.74 | 131.26 | 48.96K |
| 2024-12-10 | 127.54 | 128.87 | ↑$1.33 (1.04%) | 126.13 | 130.27 | 80.34K |
| 2024-12-09 | 130.58 | 127.35 | ↓$3.23 (-2.47%) | 127.16 | 130.58 | 95.48K |
| 2024-12-06 | 131.74 | 130.55 | ↓$1.19 (-0.90%) | 129.67 | 132.46 | 27.59K |
| 2024-12-05 | 132.55 | 130.43 | ↓$2.12 (-1.60%) | 130.43 | 133.01 | 38.38K |
| 2024-12-04 | 130.21 | 132.11 | ↑$1.90 (1.46%) | 130.21 | 132.46 | 32.64K |
| 2024-12-03 | 131.91 | 130.20 | ↓$1.71 (-1.30%) | 130.15 | 133.02 | 41.27K |
| 2024-12-02 | 131.91 | 131.78 | ↓$0.13 (-0.10%) | 129.54 | 132.90 | 64.70K |
| 2024-11-29 | 132.98 | 131.32 | ↓$1.66 (-1.25%) | 130.61 | 133.00 | 34.97K |
| 2024-11-27 | 133.12 | 132.12 | ↓$1.00 (-0.75%) | 131.61 | 133.74 | 39.53K |
| 2024-11-26 | 132.60 | 131.91 | ↓$0.69 (-0.52%) | 131.30 | 134.53 | 52.22K |
| 2024-11-25 | 133.72 | 133.96 | ↑$0.24 (0.18%) | 133.72 | 137.28 | 79.50K |
| 2024-11-22 | 131.22 | 131.79 | ↑$0.57 (0.43%) | 130.86 | 132.31 | 52.31K |
| 2024-11-21 | 128.92 | 129.96 | ↑$1.04 (0.81%) | 128.92 | 131.62 | 43.33K |
| 2024-11-20 | 128.11 | 128.41 | ↑$0.30 (0.23%) | 127.04 | 128.55 | 25.78K |
| 2024-11-19 | 126.94 | 128.65 | ↑$1.71 (1.35%) | 126.31 | 128.65 | 40.72K |
| 2024-11-18 | 129.75 | 128.81 | ↓$0.94 (-0.72%) | 128.58 | 130.29 | 32.28K |
| 2024-11-15 | 131.58 | 130.24 | ↓$1.34 (-1.02%) | 128.45 | 131.58 | 54.52K |
| 2024-11-14 | 132.80 | 130.79 | ↓$2.01 (-1.51%) | 130.68 | 132.80 | 36.39K |
| 2024-11-13 | 135.14 | 132.09 | ↓$3.05 (-2.26%) | 131.99 | 136.00 | 58.64K |
| 2024-11-12 | 134.06 | 133.64 | ↓$0.42 (-0.31%) | 132.95 | 135.76 | 68.89K |
| 2024-11-11 | 132.65 | 134.35 | ↑$1.70 (1.28%) | 132.65 | 136.51 | 61.56K |
| 2024-11-08 | 129.49 | 130.77 | ↑$1.28 (0.99%) | 129.49 | 131.90 | 66.90K |
Create an account or log in to view more rows.
$CHCO bear trap
$CHCO Come on.. Let it fall.. buy later bulls
$CHCO I warned you all fairly you morons.
$CHCO going green
$CHCO Bearish..
$CHCO power hour will be fucking crazy
$CHCO Don't like that...
$CHCO must buyyy
$CHCO Take it Bears !
$CHCO I bought the dip