City Holding Company (CHCO) Historical Stock Data
128.41 ↓0.24 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHCO is up 0.11% a day on average. There have been 18 days where City Holding Company closed green and 12 days where CHCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 133.47 | 128.56 | ↓$4.91 (-3.68%) | 128.50 | 133.47 | 78.23K |
| 2024-11-06 | 126.79 | 133.50 | ↑$6.71 (5.29%) | 126.79 | 135.83 | 184.61K |
| 2024-11-05 | 115.68 | 118.29 | ↑$2.61 (2.26%) | 115.68 | 118.67 | 41.74K |
| 2024-11-04 | 116.88 | 115.22 | ↓$1.66 (-1.42%) | 114.82 | 116.88 | 39.63K |
| 2024-11-01 | 116.85 | 116.93 | ↑$0.08 (0.07%) | 116.29 | 118.33 | 43.34K |
| 2024-10-31 | 118.36 | 116.60 | ↓$1.76 (-1.49%) | 116.54 | 118.73 | 39.32K |
| 2024-10-30 | 117.30 | 118.04 | ↑$0.74 (0.63%) | 117.30 | 120.40 | 29.32K |
| 2024-10-29 | 117.41 | 117.71 | ↑$0.30 (0.26%) | 116.23 | 117.72 | 40.76K |
| 2024-10-28 | 116.05 | 118.35 | ↑$2.30 (1.98%) | 116.05 | 119.07 | 30.88K |
| 2024-10-25 | 117.99 | 115.27 | ↓$2.72 (-2.31%) | 114.62 | 117.99 | 38.48K |
| 2024-10-24 | 115.08 | 116.74 | ↑$1.66 (1.44%) | 114.32 | 117.48 | 93.91K |
| 2024-10-23 | 115.88 | 116.47 | ↑$0.59 (0.51%) | 115.87 | 117.16 | 27.64K |
| 2024-10-22 | 115.92 | 116.90 | ↑$0.98 (0.85%) | 115.68 | 117.24 | 25.51K |
| 2024-10-21 | 117.97 | 115.50 | ↓$2.47 (-2.09%) | 115.50 | 117.97 | 44.85K |
| 2024-10-18 | 120.98 | 119.28 | ↓$1.70 (-1.41%) | 118.86 | 121.28 | 43.26K |
| 2024-10-17 | 121.26 | 120.96 | ↓$0.30 (-0.25%) | 119.92 | 121.53 | 35.41K |
| 2024-10-16 | 121.00 | 121.54 | ↑$0.54 (0.45%) | 120.99 | 122.51 | 42.67K |
| 2024-10-15 | 118.99 | 119.70 | ↑$0.71 (0.60%) | 118.99 | 122.66 | 52.58K |
| 2024-10-14 | 118.31 | 119.24 | ↑$0.93 (0.79%) | 117.41 | 120.00 | 35.41K |
| 2024-10-11 | 116.05 | 118.50 | ↑$2.45 (2.11%) | 115.89 | 119.28 | 36.57K |
| 2024-10-10 | 114.32 | 115.27 | ↑$0.95 (0.83%) | 113.77 | 115.44 | 46.29K |
Create an account or log in to view more rows.
$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
$CHCO PT?
$CHCO what happened?
$CHCO we back boys