Dark

CHCO
City Holding Co
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

134.90USD-0.262%(-0.36)104,013

113.49Bid 153.85Ask 40.36Spread

Pre-market

Jun 29, 2026 9:28:30 AM EDT

134.68USD-0.429%(-0.58)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

134.85USD-0.041%(-0.05)19,849

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	135.8300	136.7600	133.3000	134.9000	-0.266%	104,013	0.000%
2026-07-01	132.2400	135.9100	132.2400	135.2600	+1.975%	154,770	-0.266%
2026-06-30	131.4300	132.6400	130.1300	132.6400	+0.676%	143,003	+1.704%
2026-06-29	132.7700	133.1200	130.5700	131.7500	-1.694%	255,843	+2.391%
2026-06-26	132.9200	134.9200	131.7950	134.0200	+0.980%	477,120	+0.657%
2026-06-25	131.1100	132.9325	131.1100	132.7200	+1.074%	140,099	+1.643%
2026-06-24	129.6200	131.9999	128.5050	131.3100	+1.304%	140,881	+2.734%
2026-06-23	127.7900	129.7900	127.1350	129.6200	+1.408%	138,848	+4.073%
2026-06-22	126.8600	129.4250	126.8600	127.8200	+0.551%	118,799	+5.539%
2026-06-18	127.5600	129.5400	125.6600	127.1200	+0.403%	296,412	+6.120%
2026-06-17	127.8800	129.2900	125.5700	126.6100	-1.186%	214,534	+6.548%
2026-06-16	128.8500	129.8400	127.4850	128.1300	+0.125%	138,159	+5.284%
2026-06-15	130.9000	132.0000	127.1300	127.9700	-2.134%	78,929	+5.415%
2026-06-12	129.1100	131.3204	129.1100	130.7600	+1.727%	113,035	+3.166%
2026-06-11	129.8000	130.6500	128.0150	128.5400	-0.526%	90,443	+4.948%
2026-06-10	128.9300	130.3150	128.4300	129.2200	+0.811%	121,352	+4.396%
2026-06-09	127.0500	129.4000	126.7425	128.1800	+1.694%	124,440	+5.243%
2026-06-08	126.8600	128.0350	125.9600	126.0450	-0.580%	68,351	+7.025%
2026-06-05	125.8200	127.8000	124.5400	126.7800	+0.811%	78,367	+6.405%
2026-06-04	124.9000	126.4800	124.3300	125.7600	+1.781%	78,928	+7.268%
2026-06-03	125.0700	125.5000	123.0500	123.5600	-1.444%	101,327	+9.178%
2026-06-02	123.0300	125.9500	123.0300	125.3700	+1.366%	126,202	+7.601%
2026-06-01	123.6400	123.6900	121.8700	123.6800	-0.507%	88,849	+9.072%
2026-05-29	124.5400	125.5000	123.8100	124.3100	-0.233%	128,620	+8.519%
2026-05-28	123.8600	124.7400	123.0100	124.6000	+0.064%	88,582	+8.266%
2026-05-27	125.0400	126.8675	123.6950	124.5200	-0.567%	77,355	+8.336%
2026-05-26	124.8300	126.2450	124.5900	125.2300	+0.477%	107,013	+7.722%
2026-05-22	124.4100	125.0700	124.0500	124.6350	+0.181%	81,766	+8.236%
2026-05-21	123.2400	124.4100	122.1100	124.4100	+0.428%	53,602	+8.432%
2026-05-20	122.7000	124.6500	122.1350	123.8800	+0.814%	79,441	+8.896%
2026-05-19	123.3300	124.0300	122.3100	122.8800	-0.162%	54,543	+9.782%
2026-05-18	121.3100	123.4750	121.3100	123.0800	+1.371%	69,427	+9.604%
2026-05-15	122.0800	122.3000	120.3600	121.4150	-0.569%	95,854	+11.107%
2026-05-14	122.1200	123.2000	121.7350	122.1100	+0.469%	80,645	+10.474%
2026-05-13	121.3200	121.8100	120.5300	121.5400	-0.058%	94,765	+10.992%
2026-05-12	121.6000	122.3700	119.7100	121.6100	+0.363%	78,333	+10.928%
2026-05-11	123.2100	123.2100	120.5500	121.1700	-1.496%	116,336	+11.331%
2026-05-08	122.6700	124.7900	122.1300	123.0100	+0.228%	101,992	+9.666%
2026-05-07	122.9600	124.3799	122.7200	122.7300	-0.187%	84,899	+9.916%
2026-05-06	124.7300	125.0800	122.3400	122.9600	-0.799%	105,668	+9.710%
2026-05-05	122.6500	124.6500	121.9100	123.9500	+1.266%	59,941	+8.834%
2026-05-04	122.9100	124.1150	121.7950	122.4000	-0.955%	83,667	+10.212%
2026-05-01	123.5500	124.0000	121.6800	123.5800	+0.504%	71,244	+9.160%
2026-04-30	120.8000	123.8600	120.5500	122.9600	+1.285%	91,074	+9.710%
2026-04-29	125.3500	125.6500	120.8000	121.4000	-3.590%	96,339	+11.120%
2026-04-28	125.1400	126.9900	124.9700	125.9200	+1.173%	112,328	+7.132%
2026-04-27	124.3000	126.2750	123.6350	124.4600	-0.304%	118,975	+8.388%
2026-04-24	126.1500	128.9000	124.2800	124.8400	-1.429%	103,787	+8.058%
2026-04-23	125.0000	128.2100	124.6250	126.6500	+1.825%	92,141	+6.514%
2026-04-22	125.5100	127.2000	123.8750	124.3800	-0.758%	95,240	+8.458%
2026-04-21	126.1400	127.0300	124.9600	125.3300	-0.626%	89,934	+7.636%
2026-04-20	126.9400	128.5450	125.8325	126.1200	-0.872%	84,093	+6.962%
2026-04-17	126.8400	129.1500	125.8100	127.2300	+1.241%	100,872	+6.028%
2026-04-16	125.1600	126.3200	125.0350	125.6700	-0.064%	145,653	+7.345%
2026-04-15	125.9900	127.0700	124.6000	125.7500	-1.256%	77,019	+7.276%
2026-04-14	125.8300	127.8600	122.9750	127.3500	+0.983%	124,430	+5.929%
2026-04-13	126.7400	126.8400	125.0100	126.1100	-0.607%	112,511	+6.970%
2026-04-10	127.9100	128.3300	125.5700	126.8800	-0.805%	82,355	+6.321%
2026-04-09	125.8100	128.9950	125.7600	127.9100	+1.484%	125,965	+5.465%
2026-04-08	125.9700	128.9900	125.5100	126.0400	+1.245%	178,566	+7.030%
2026-04-07	122.7500	124.6750	122.7500	124.4900	+1.187%	98,611	+8.362%
2026-04-06	121.7700	123.5600	121.4350	123.0300	+0.844%	154,695	+9.648%
2026-04-02	119.6400	122.2300	119.5500	122.0000	+1.262%	119,833	+10.574%
2026-04-01	119.8000	121.9900	119.8000	120.4800	+0.803%	113,212	+11.969%
2026-03-31	121.0200	122.2300	118.3800	119.5200	-0.309%	181,142	+12.868%
2026-03-30	119.7500	120.5099	119.3600	119.8900	+0.368%	94,114	+12.520%
2026-03-27	120.4900	121.0000	118.7400	119.4500	-1.574%	180,130	+12.934%
2026-03-26	119.8700	121.8500	119.1100	121.3600	+1.642%	180,011	+11.157%
2026-03-25	119.6300	120.2000	118.5700	119.4000	+0.336%	74,253	+12.982%
2026-03-24	118.1900	120.9500	117.8800	119.0000	+0.042%	125,959	+13.361%
2026-03-23	119.0300	121.3100	118.5000	118.9500	+1.675%	148,484	+13.409%
2026-03-20	118.2600	118.7300	116.5775	116.9900	-0.873%	483,097	+15.309%
2026-03-19	116.2900	119.0000	115.8200	118.0200	+1.200%	187,327	+14.303%
2026-03-18	117.0200	117.3750	113.2100	116.6200	-1.010%	174,361	+15.675%
2026-03-17	118.8500	119.5700	116.9000	117.8100	-0.397%	192,623	+14.506%
2026-03-16	119.0600	120.3100	117.7800	118.2800	-0.278%	124,248	+14.051%
2026-03-13	118.5400	119.1800	117.1350	118.6100	+0.508%	131,417	+13.734%
2026-03-12	115.9500	118.4350	115.4750	118.0100	+0.170%	169,992	+14.312%
2026-03-11	117.8200	118.6400	117.0100	117.8100	-0.473%	110,914	+14.506%
2026-03-10	116.9700	119.4450	116.2500	118.3700	+1.033%	202,213	+13.965%
2026-03-09	116.3500	117.7500	113.5200	117.1600	-0.703%	148,655	+15.142%
2026-03-06	117.5100	118.3600	116.0100	117.9900	-1.073%	195,459	+14.332%
2026-03-05	120.2400	120.4500	119.0400	119.2700	-1.750%	78,660	+13.105%
2026-03-04	121.2200	122.2650	120.2300	121.3950	+0.144%	62,752	+11.125%
2026-03-03	119.3500	121.3300	118.5600	121.2200	+0.215%	51,502	+11.285%
2026-03-02	118.9200	122.2600	118.9200	120.9600	+0.825%	69,003	+11.524%
2026-02-27	121.6200	122.0500	118.9150	119.9700	-2.558%	129,717	+12.445%
2026-02-26	123.0300	124.5800	121.2000	123.1200	+0.236%	46,367	+9.568%
2026-02-25	121.2900	122.8750	120.5000	122.8300	+1.270%	56,015	+9.827%
2026-02-24	121.3200	122.8150	119.3500	121.2900	-0.165%	84,862	+11.221%
2026-02-23	125.0900	127.9500	119.9700	121.4900	-2.777%	113,547	+11.038%
2026-02-20	124.8700	125.7500	122.9050	124.9600	+0.225%	103,896	+7.955%
2026-02-19	124.0400	125.2400	123.0000	124.6800	-0.072%	100,057	+8.197%
2026-02-18	126.3400	127.1150	123.9600	124.7700	-1.375%	88,242	+8.119%
2026-02-17	127.2700	128.4950	123.9200	126.5100	-0.111%	102,203	+6.632%
2026-02-13	126.3900	127.7000	124.9100	126.6500	+0.436%	85,080	+6.514%
2026-02-12	127.0300	127.6800	124.3150	126.1000	-0.087%	101,885	+6.979%
2026-02-11	127.6300	128.7800	125.5100	126.2100	-0.988%	88,259	+6.885%
2026-02-10	127.4300	128.1000	126.5000	127.4700	-0.196%	58,134	+5.829%
2026-02-09	128.1400	128.6600	127.1100	127.7200	-0.094%	90,769	+5.622%
2026-02-06	128.4100	128.9500	127.4050	127.8400	+0.322%	75,893	+5.523%
2026-02-05	127.0200	129.0250	126.4600	127.4300	+0.283%	95,774	+5.862%
2026-02-04	126.4000	128.9500	126.4000	127.0700	+1.227%	75,147	+6.162%
2026-02-03	124.7600	126.1100	123.6400	125.5300	+0.232%	89,380	+7.464%
2026-02-02	123.2800	125.5600	122.2550	125.2400	+1.747%	85,730	+7.713%
2026-01-30	122.0600	123.7500	119.5900	123.0900	+0.844%	118,972	+9.595%
2026-01-29	121.2000	123.6100	120.8300	122.0600	+1.379%	152,024	+10.519%
2026-01-28	121.1100	121.8287	119.8950	120.4000	-0.207%	83,624	+12.043%
2026-01-27	121.4200	122.3300	120.1400	120.6500	-0.601%	38,983	+11.811%
2026-01-26	121.5500	122.8700	121.0000	121.3800	-0.148%	83,348	+11.139%
2026-01-23	126.1600	126.1600	121.4700	121.5600	-3.932%	69,646	+10.974%
2026-01-22	124.1700	127.1350	123.3550	126.5350	+1.831%	73,105	+6.611%
2026-01-21	121.0100	124.5000	120.7800	124.2600	+2.053%	107,954	+8.563%
2026-01-20	121.9200	122.9600	121.6800	121.7600	-1.233%	44,711	+10.792%
2026-01-16	123.4300	124.2000	120.8501	123.2800	-0.186%	98,431	+9.426%
2026-01-15	121.7500	123.7600	121.7450	123.5100	+0.472%	67,580	+9.222%
2026-01-14	122.0700	122.9700	120.6500	122.9300	+0.713%	100,243	+9.737%
2026-01-13	121.3300	122.1400	120.5000	122.0600	+0.535%	74,959	+10.519%
2026-01-12	121.5000	121.6915	120.0500	121.4100	-0.581%	53,878	+11.111%
2026-01-09	123.5100	124.6000	121.9300	122.1200	-1.309%	84,306	+10.465%
2026-01-08	120.8600	124.2900	120.8600	123.7400	+1.911%	64,553	+9.019%
2026-01-07	121.2100	121.7150	120.3400	121.4200	-0.082%	64,264	+11.102%
2026-01-06	120.7900	121.9200	120.2110	121.5200	+0.041%	110,631	+11.011%
2026-01-05	119.4900	123.2999	119.2750	121.4700	+1.318%	80,095	+11.056%
2026-01-02	119.4000	121.3890	118.4500	119.8900	+0.579%	137,004	+12.520%
2025-12-31	122.2900	122.9100	118.4300	119.2000	-2.351%	193,597	+13.171%
2025-12-30	123.2300	123.2300	121.7750	122.0700	-1.046%	69,722	+10.510%
2025-12-29	123.9500	124.4300	122.5746	123.3600	-0.380%	83,117	+9.355%
2025-12-26	124.4200	124.4200	123.1050	123.8300	-0.250%	40,478	+8.940%
2025-12-24	123.8800	124.5500	123.3500	124.1400	-0.008%	90,500	+8.668%
2025-12-23	122.9700	124.4600	122.9700	124.1500	+0.738%	106,516	+8.659%
2025-12-22	124.9700	126.8500	122.9800	123.2400	-1.542%	71,276	+9.461%
2025-12-19	125.2300	125.9200	122.1200	125.1700	-0.406%	361,464	+7.773%
2025-12-18	127.4400	128.0000	123.4150	125.6800	-0.813%	95,040	+7.336%
2025-12-17	125.3400	127.1600	124.6900	126.7100	+0.787%	88,448	+6.464%
2025-12-16	126.6600	126.7850	123.7550	125.7200	-0.293%	121,421	+7.302%
2025-12-15	125.9100	126.6500	125.2600	126.0900	+0.888%	80,527	+6.987%
2025-12-12	125.8200	125.9500	124.1450	124.9800	-0.148%	85,237	+7.937%
2025-12-11	125.9800	127.3500	124.9850	125.1650	-0.291%	101,435	+7.778%
2025-12-10	122.4500	126.4950	122.3750	125.5300	+2.115%	141,295	+7.464%
2025-12-09	119.7900	124.2100	119.7900	122.9300	+0.081%	52,547	+9.737%
2025-12-08	122.2300	124.0950	122.0500	122.8300	+0.491%	96,936	+9.827%
2025-12-05	122.4900	122.5700	121.1800	122.2300	-0.212%	65,299	+10.366%
2025-12-04	122.1400	123.4100	121.8200	122.4900	-0.236%	48,199	+10.131%
2025-12-03	120.6800	123.7450	120.5400	122.7800	+1.245%	91,241	+9.871%
2025-12-02	122.4200	122.4900	121.2500	121.2700	-0.427%	62,976	+11.239%
2025-12-01	120.7800	121.9650	120.0500	121.7900	+0.396%	70,664	+10.764%
2025-11-28	122.1200	122.1200	120.8000	121.3100	-0.533%	45,513	+11.203%
2025-11-26	122.3600	123.9950	121.9200	121.9600	-0.554%	141,152	+10.610%
2025-11-25	121.4100	123.6600	121.4100	122.6400	+1.633%	83,152	+9.997%
2025-11-24	121.6200	122.4600	119.3345	120.6700	-1.179%	97,093	+11.792%
2025-11-21	119.1100	123.0150	119.0375	122.1100	+2.726%	105,336	+10.474%
2025-11-20	120.0700	121.1300	118.8700	118.8700	-0.042%	68,924	+13.485%
2025-11-19	117.8300	119.4600	117.6600	118.9200	+0.533%	77,068	+13.438%
2025-11-18	117.1300	119.2700	116.2200	118.2900	+0.758%	173,104	+14.042%
2025-11-17	120.7750	120.9350	117.3000	117.4000	-2.645%	125,826	+14.906%
2025-11-14	120.4000	122.0400	119.1500	120.5900	-0.083%	114,867	+11.867%
2025-11-13	120.5500	122.2900	119.9450	120.6900	-0.099%	100,096	+11.774%
2025-11-12	122.8800	123.6700	120.7600	120.8100	-1.307%	134,714	+11.663%
2025-11-11	121.0100	122.9450	120.4200	122.4100	+1.476%	50,505	+10.203%
2025-11-10	120.7900	121.4500	119.0816	120.6300	+0.283%	77,707	+11.830%
2025-11-07	119.5600	120.7850	118.8000	120.2900	+0.864%	95,626	+12.146%
2025-11-06	119.6200	120.4300	119.1000	119.2600	-0.699%	71,065	+13.114%
2025-11-05	118.9400	120.6500	118.8000	120.1000	+0.992%	69,095	+12.323%
2025-11-04	118.7100	119.2000	117.3600	118.9200	-0.059%	91,203	+13.438%
2025-11-03	117.2900	119.3076	116.0400	118.9900	+0.942%	64,462	+13.371%
2025-10-31	117.5900	118.8300	116.3000	117.8800	-0.808%	80,099	+14.438%
2025-10-30	117.8200	120.0000	117.8200	118.8400	+0.414%	66,871	+13.514%
2025-10-29	119.4300	121.5000	117.5000	118.3500	-1.252%	80,626	+13.984%
2025-10-28	119.9800	120.9250	118.2550	119.8500	-0.216%	74,064	+12.557%
2025-10-27	122.0700	122.4700	119.9001	120.1100	-1.428%	56,673	+12.314%
2025-10-24	122.9100	124.0000	121.5900	121.8500	-0.482%	75,085	+10.710%
2025-10-23	122.9200	123.4600	122.1500	122.4400	-0.024%	55,473	+10.176%
2025-10-22	121.1400	124.8700	120.4500	122.4700	+1.753%	110,370	+10.149%
2025-10-21	120.9600	121.0550	120.1900	120.3600	-0.897%	54,194	+12.080%
2025-10-20	119.7500	121.4500	119.4600	121.4500	+1.700%	49,897	+11.075%
2025-10-17	117.8500	120.2200	117.1900	119.4200	+2.033%	83,783	+12.963%
2025-10-16	119.3800	119.6100	116.0000	117.0400	-2.320%	139,378	+15.260%
2025-10-15	122.5700	123.1800	119.4600	119.8200	-2.807%	71,939	+12.586%
2025-10-14	119.0500	123.7310	119.0500	123.2800	+2.828%	79,702	+9.426%
2025-10-13	119.6600	120.2600	118.5000	119.8900	+1.203%	57,256	+12.520%
2025-10-10	121.4000	122.5375	118.3900	118.4650	-2.418%	86,632	+13.873%
2025-10-09	121.8300	122.3000	120.6050	121.4000	-0.647%	54,484	+11.120%
2025-10-08	122.9100	123.2000	122.0500	122.1900	-0.343%	79,169	+10.402%
2025-10-07	123.2900	124.6000	122.3800	122.6100	-0.785%	84,691	+10.024%
2025-10-06	123.6300	124.8500	122.3500	123.5800	+0.684%	87,539	+9.160%
2025-10-03	121.7400	123.9200	121.7400	122.7400	+0.801%	88,629	+9.907%
2025-10-02	122.1700	122.6200	121.3000	121.7650	-0.608%	63,977	+10.787%
2025-10-01	123.0300	124.2500	121.5100	122.5100	-1.098%	78,235	+10.113%
2025-09-30	124.4000	124.7100	122.7900	123.8700	-0.226%	76,863	+8.904%
2025-09-29	126.2500	126.8000	123.5750	124.1500	-1.881%	105,830	+8.659%
2025-09-26	125.0000	127.0850	124.3000	126.5300	+1.204%	117,382	+6.615%
2025-09-25	123.2000	125.1900	122.8000	125.0250	+1.481%	74,549	+7.898%
2025-09-24	123.8500	125.3100	122.4450	123.2000	-0.517%	69,084	+9.497%
2025-09-23	124.5100	126.5400	123.3500	123.8400	-0.189%	73,328	+8.931%
2025-09-22	124.5500	125.1500	123.2850	124.0750	-0.803%	62,495	+8.725%
2025-09-19	127.0800	127.7900	124.5700	125.0800	-1.713%	237,260	+7.851%
2025-09-18	124.4500	127.4700	124.2800	127.2600	+2.505%	75,685	+6.003%
2025-09-17	124.4200	126.9100	123.6350	124.1500	+0.283%	55,803	+8.659%
2025-09-16	124.7100	124.7100	122.2200	123.8000	-1.126%	76,844	+8.966%
2025-09-15	126.6800	126.9800	124.9500	125.2100	-0.706%	47,848	+7.739%
2025-09-12	126.8500	126.8500	125.1600	126.1000	-0.371%	87,618	+6.979%
2025-09-11	126.2200	126.8200	123.1800	126.5700	+0.190%	115,716	+6.581%
2025-09-10	126.8400	127.4900	126.1700	126.3300	-0.637%	56,812	+6.784%
2025-09-09	128.7100	129.3000	126.6600	127.1400	-1.579%	72,234	+6.104%
2025-09-08	128.9900	129.3800	127.5100	129.1800	+0.420%	92,726	+4.428%
2025-09-05	130.3500	131.7300	128.0700	128.6400	-1.160%	108,816	+4.866%
2025-09-04	128.9600	130.3400	127.7600	130.1500	+1.316%	63,841	+3.650%
2025-09-03	127.2600	128.5300	127.1148	128.4600	+0.414%	104,944	+5.013%
2025-09-02	127.7700	128.6000	126.7250	127.9300	-0.428%	76,996	+5.448%
2025-08-29	130.0000	130.0000	128.0800	128.4800	-0.971%	72,259	+4.997%
2025-08-28	130.3100	130.4500	127.2300	129.7400	-0.115%	81,703	+3.977%
2025-08-27	128.9800	131.0650	128.8800	129.8900	+0.201%	84,715	+3.857%
2025-08-26	128.5000	130.2000	127.5000	129.6300	+0.691%	104,867	+4.065%
2025-08-25	129.1400	129.7300	128.2300	128.7400	-0.969%	55,806	+4.785%
2025-08-22	124.7100	130.5100	124.3000	130.0000	+4.889%	103,734	+3.769%
2025-08-21	123.0900	124.3500	122.9600	123.9400	+0.226%	71,724	+8.843%
2025-08-20	123.8500	124.5400	122.9601	123.6600	+0.219%	69,842	+9.089%
2025-08-19	123.2600	124.1150	122.4350	123.3900	+0.057%	63,495	+9.328%
2025-08-18	121.7000	123.5228	121.4500	123.3200	+1.165%	60,833	+9.390%
2025-08-15	123.7500	123.7500	121.2772	121.9000	-1.312%	112,179	+10.664%
2025-08-14	123.2900	123.7200	119.1801	123.5200	-0.707%	65,001	+9.213%
2025-08-13	123.9200	124.4900	123.3200	124.4000	+1.015%	98,119	+8.441%
2025-08-12	120.0100	123.5500	119.8500	123.1500	+3.461%	105,778	+9.541%
2025-08-11	120.2600	121.0000	118.7200	119.0300	-1.056%	82,977	+13.333%
2025-08-08	119.5800	120.7100	118.8250	120.3000	+1.186%	110,258	+12.136%
2025-08-07	120.6400	120.7300	118.1400	118.8900	-0.908%	74,489	+13.466%
2025-08-06	120.5500	121.1500	119.7300	119.9800	-0.761%	84,117	+12.435%
2025-08-05	121.1600	121.5900	119.6100	120.9000	-0.041%	98,007	+11.580%
2025-08-04	121.0300	122.2500	120.3400	120.9500	+0.157%	79,924	+11.534%
2025-08-01	121.5400	122.0000	119.6950	120.7600	-1.097%	124,320	+11.709%
2025-07-31	122.8300	124.5000	120.7250	122.1000	-1.397%	124,273	+10.483%
2025-07-30	126.3000	127.2100	122.6600	123.8300	-1.260%	113,814	+8.940%
2025-07-29	127.5500	128.4300	125.3600	125.4100	-0.987%	96,137	+7.567%
2025-07-28	127.6700	127.6700	126.1750	126.6600	-0.783%	100,020	+6.506%
2025-07-25	130.0700	130.0700	127.2800	127.6600	-1.800%	87,244	+5.671%
2025-07-24	133.5300	133.5300	129.6100	130.0000	-2.680%	131,461	+3.769%
2025-07-23	129.9700	133.5900	129.2000	133.5800	+3.735%	117,032	+0.988%
2025-07-22	125.4600	131.0550	124.8900	128.7700	+3.788%	154,008	+4.760%
2025-07-21	125.0500	125.2650	123.9400	124.0700	-0.728%	95,665	+8.729%
2025-07-18	126.3600	126.3600	120.4950	124.9800	-0.287%	102,236	+7.937%
2025-07-17	123.8100	125.5700	122.9300	125.3400	+1.326%	90,029	+7.627%
2025-07-16	122.9600	123.9500	121.7150	123.7000	+1.021%	94,187	+9.054%
2025-07-15	125.0100	125.5300	122.4500	122.4500	-2.756%	278,162	+10.167%
2025-07-14	124.3600	126.8000	124.3600	125.9200	+0.849%	314,647	+7.132%
2025-07-11	125.3000	126.1500	124.0000	124.8600	-0.731%	320,396	+8.041%
2025-07-10	126.6000	127.5700	125.5400	125.7800	-0.435%	286,870	+7.251%
2025-07-09	127.7400	127.7700	125.4850	126.3300	-0.902%	254,971	+6.784%
2025-07-08	126.7000	128.6550	124.8500	127.4800	+0.331%	187,717	+5.821%
2025-07-07	128.5500	129.9250	126.0100	127.0600	-1.412%	141,760	+6.170%
2025-07-03	127.8500	129.4500	126.5500	128.8800	+1.201%	155,272	+4.671%
2025-07-02	126.2200	127.6700	124.3100	127.3500	+1.007%	140,546	+5.929%
2025-07-01	122.3800	127.1500	121.7700	126.0800	+2.990%	94,379	+6.996%
2025-06-30	123.7100	124.0350	122.3550	122.4200	-0.673%	115,454	+10.194%
2025-06-27	122.9900	123.6000	121.7050	123.2500	+0.366%	359,310	+9.452%
2025-06-26	120.3200	123.0000	120.3000	122.8000	+2.385%	92,941	+9.853%
2025-06-25	120.0000	120.7100	118.8100	119.9400	-0.150%	78,154	+12.473%
2025-06-24	120.2200	121.8000	120.1000	120.1200	+0.456%	159,035	+12.304%
2025-06-23	116.6300	119.6800	116.6300	119.5750	+2.666%	57,891	+12.816%
2025-06-20	116.3400	117.0400	115.8900	116.4700	+0.327%	138,813	+15.824%
2025-06-18	115.5700	117.1200	115.5700	116.0900	+0.354%	55,882	+16.203%
2025-06-17	114.7800	116.3000	114.7800	115.6800	+0.087%	74,905	+16.615%
2025-06-16	117.8000	118.8300	115.1100	115.5800	-0.951%	58,465	+16.716%
2025-06-13	117.2600	117.8600	115.8300	116.6900	-1.652%	83,153	+15.605%
2025-06-12	117.9800	118.6800	117.1200	118.6500	-0.051%	47,669	+13.696%
2025-06-11	119.8100	120.3300	118.4800	118.7100	-0.686%	63,939	+13.638%
2025-06-10	118.7700	120.1700	118.3550	119.5300	+0.750%	49,090	+12.859%
2025-06-09	118.0600	119.3000	116.6700	118.6400	+0.628%	54,304	+13.705%
2025-06-06	117.5800	117.9000	116.5300	117.9000	+1.489%	79,522	+14.419%
2025-06-05	116.6700	116.9000	115.7600	116.1700	-0.539%	103,065	+16.123%
2025-06-04	117.9900	117.9900	116.4258	116.8000	-1.393%	39,626	+15.497%
2025-06-03	117.0500	119.0200	116.5950	118.4500	+0.860%	35,700	+13.888%
2025-06-02	117.8100	117.8100	115.9300	117.4400	-0.382%	59,386	+14.867%
2025-05-30	118.5300	118.6000	117.7100	117.8900	-1.157%	61,346	+14.429%
2025-05-29	118.2600	120.0150	117.2350	119.2700	+1.033%	48,498	+13.105%
2025-05-28	119.4300	120.3700	118.0100	118.0500	-1.535%	32,033	+14.274%
2025-05-27	119.1100	121.1050	117.8100	119.8900	+1.464%	41,387	+12.520%
2025-05-23	117.1500	118.3000	116.2700	118.1600	-0.547%	48,063	+14.167%
2025-05-22	118.9200	119.8100	118.1700	118.8100	-0.619%	34,713	+13.543%
2025-05-21	121.1800	121.3400	119.0558	119.5500	-2.169%	51,937	+12.840%
2025-05-20	122.4700	122.8146	121.5200	122.2000	-0.456%	26,737	+10.393%
2025-05-19	120.7800	122.8100	120.7800	122.7600	-0.033%	30,096	+9.889%
2025-05-16	123.0700	123.1800	122.0800	122.8000	-0.502%	44,275	+9.853%
2025-05-15	122.3400	123.9300	121.6500	123.4200	+1.798%	55,407	+9.302%
2025-05-14	120.9100	122.1100	120.9100	121.2400	-0.300%	45,360	+11.267%
2025-05-13	122.6800	125.5800	121.4200	121.6050	+0.103%	41,641	+10.933%
2025-05-12	121.8300	123.4000	121.0101	121.4800	+2.256%	91,886	+11.047%
2025-05-09	118.7600	119.2500	118.2665	118.8000	-0.285%	51,008	+13.552%
2025-05-08	117.5800	119.9000	117.0800	119.1400	+2.065%	49,157	+13.228%
2025-05-07	117.7200	118.3150	116.3100	116.7300	+0.240%	48,259	+15.566%
2025-05-06	117.4100	117.4100	115.5100	116.4500	-1.213%	49,361	+15.844%
2025-05-05	117.1400	119.3550	117.1400	117.8800	+0.358%	67,979	+14.438%
2025-05-02	117.8200	118.6400	117.1250	117.4600	+0.911%	55,181	+14.848%
2025-05-01	116.0200	117.6000	114.7000	116.4000	+0.457%	56,064	+15.893%
2025-04-30	116.2400	116.6500	114.4000	115.8700	-1.362%	73,441	+16.424%
2025-04-29	116.5700	118.0000	115.5900	117.4700	+0.617%	61,210	+14.838%
2025-04-28	116.6200	117.6200	115.7900	116.7500	-0.026%	44,639	+15.546%
2025-04-25	116.6700	117.6600	115.0000	116.7800	-1.618%	56,557	+15.516%
2025-04-24	117.9300	119.0600	115.8400	118.7000	+1.332%	58,272	+13.648%
2025-04-23	117.8200	119.4800	115.5100	117.1400	+1.675%	63,207	+15.161%
2025-04-22	113.6000	115.7875	112.8800	115.2100	+2.600%	74,446	+17.091%
2025-04-21	113.2100	113.2100	111.9900	112.2900	-1.275%	65,695	+20.135%
2025-04-17	112.8600	114.2550	111.3000	113.7400	+0.566%	68,988	+18.604%
2025-04-16	112.6800	113.3800	111.9900	113.1000	+0.641%	73,058	+19.275%
2025-04-15	110.6300	112.7400	110.6300	112.3800	+0.943%	51,502	+20.039%
2025-04-14	109.8600	111.6900	108.9300	111.3300	+1.606%	67,257	+21.171%
2025-04-11	108.1000	110.4200	102.2200	109.5700	+0.588%	111,421	+23.118%
2025-04-10	112.1600	112.1600	108.0600	108.9300	-4.178%	120,693	+23.841%
2025-04-09	108.9100	117.0300	108.9100	113.6800	+2.943%	224,605	+18.666%
2025-04-08	112.4500	113.2700	109.4400	110.4300	+0.263%	91,066	+22.159%
2025-04-07	106.6500	113.7900	106.6500	110.1400	-2.037%	154,766	+22.480%
2025-04-04	106.7000	113.0800	106.3800	112.4300	-0.204%	149,217	+19.986%
2025-04-03	114.1200	115.0100	112.6500	112.6600	-4.542%	133,921	+19.741%
2025-04-02	116.5300	118.2000	116.1950	118.0200	+0.494%	74,884	+14.303%
2025-04-01	116.5600	119.2500	115.4700	117.4400	-0.026%	46,933	+14.867%
2025-03-31	116.8700	118.1100	116.2500	117.4700	-0.026%	63,374	+14.838%
2025-03-28	118.9300	120.0000	116.9200	117.5000	-1.863%	43,726	+14.809%
2025-03-27	120.0300	120.4100	119.1600	119.7300	-0.399%	52,899	+12.670%
2025-03-26	119.6200	121.0000	119.3600	120.2100	+1.017%	42,306	+12.220%
2025-03-25	119.8200	120.1900	118.8900	119.0000	-0.709%	52,598	+13.361%
2025-03-24	119.7100	120.0700	117.7800	119.8500	+1.465%	84,291	+12.557%
2025-03-21	117.7500	119.0900	116.8400	118.1200	+0.442%	260,649	+14.206%
2025-03-20	117.2600	119.5000	116.9200	117.6000	-0.659%	70,460	+14.711%
2025-03-19	118.0700	119.5500	117.8700	118.3800	+0.034%	77,251	+13.955%
2025-03-18	116.9000	119.2300	116.6650	118.3400	+0.621%	96,254	+13.994%
2025-03-17	118.0800	118.4400	117.0500	117.6100	-0.288%	67,918	+14.701%
2025-03-14	115.4600	118.2850	115.1500	117.9500	+2.503%	53,444	+14.370%
2025-03-13	114.8400	116.8100	114.8400	115.0700	+0.515%	72,945	+17.233%
2025-03-12	114.7800	115.5900	113.9500	114.4800	-0.052%	59,978	+17.837%
2025-03-11	115.1900	117.0200	113.9800	114.5400	-0.061%	139,465	+17.775%
2025-03-10	115.7100	117.4000	114.0600	114.6100	-1.875%	70,808	+17.704%
2025-03-07	115.9400	116.9500	114.8200	116.8000	+0.968%	55,480	+15.497%
2025-03-06	113.5300	115.6800	113.2300	115.6800	+0.740%	67,213	+16.615%
2025-03-05	116.7700	117.5800	114.0950	114.8300	-1.535%	54,860	+17.478%
2025-03-04	119.0400	119.0400	116.3700	116.6200	-2.336%	42,681	+15.675%
2025-03-03	118.8400	120.6800	118.1314	119.4100	+0.353%	63,345	+12.972%
2025-02-28	118.1400	119.3900	117.4000	118.9900	+1.173%	62,671	+13.371%
2025-02-27	116.9400	118.0700	116.9400	117.6100	+0.290%	35,998	+14.701%
2025-02-26	117.4000	117.9600	116.0600	117.2700	-0.509%	46,344	+15.034%
2025-02-25	117.6300	119.2300	117.6100	117.8700	+0.632%	41,702	+14.448%
2025-02-24	117.7100	118.5550	116.8900	117.1300	-0.051%	44,108	+15.171%
2025-02-21	119.3700	119.3700	117.1800	117.1900	-0.913%	48,559	+15.112%
2025-02-20	118.7800	119.8950	117.0400	118.2700	-0.905%	44,300	+14.061%
2025-02-19	118.9600	120.1900	118.2200	119.3500	-0.558%	38,475	+13.029%
2025-02-18	117.6000	120.4000	116.1500	120.0200	+0.815%	41,947	+12.398%
2025-02-14	120.0500	120.9900	118.7300	119.0500	-0.368%	37,305	+13.314%
2025-02-13	120.2000	122.6200	117.7400	119.4900	+1.117%	36,005	+12.896%
2025-02-12	118.8100	119.2550	118.0900	118.1700	-1.844%	46,756	+14.158%
2025-02-11	118.2700	120.4300	117.8200	120.3900	+1.621%	38,535	+12.052%
2025-02-10	119.1500	119.2800	117.0000	118.4700	-0.362%	30,692	+13.868%
2025-02-07	120.1200	120.3000	117.9100	118.9000	-1.172%	55,473	+13.457%
2025-02-06	119.5900	120.8575	117.7650	120.3100	+0.636%	30,034	+12.127%
2025-02-05	119.5000	119.6400	118.4400	119.5500	+0.344%	30,372	+12.840%
2025-02-04	116.3400	119.1400	116.3400	119.1400	+2.135%	37,394	+13.228%
2025-02-03	116.0800	117.7900	114.9450	116.6500	-1.253%	60,657	+15.645%
2025-01-31	118.1200	119.1600	117.4600	118.1300	+0.110%	43,810	+14.196%
2025-01-30	118.8900	120.9785	117.3800	118.0000	-0.245%	37,340	+14.322%
2025-01-29	118.4600	119.9700	117.0400	118.2900	-0.613%	44,483	+14.042%
2025-01-28	119.6800	120.3050	118.6500	119.0200	-1.130%	42,807	+13.342%
2025-01-27	116.4000	121.1600	116.4000	120.3800	+3.919%	72,430	+12.062%
2025-01-24	117.7400	119.4099	114.7400	115.8400	-2.483%	60,545	+16.454%
2025-01-23	118.5100	119.9150	118.3950	118.7900	-0.076%	44,538	+13.562%
2025-01-22	119.4500	119.6400	117.3000	118.8800	-0.966%	57,929	+13.476%
2025-01-21	120.7400	121.7750	118.4550	120.0400	+0.301%	61,879	+12.379%
2025-01-17	120.0100	120.2400	118.4152	119.6800	+0.622%	81,291	+12.717%
2025-01-16	118.9600	119.3900	117.9200	118.9400	-0.444%	58,643	+13.419%
2025-01-15	121.3400	121.8000	118.5150	119.4700	+0.912%	45,865	+12.915%
2025-01-14	116.6400	118.6400	116.6400	118.3900	+2.096%	58,701	+13.945%
2025-01-13	113.5100	116.0900	113.2500	115.9600	+1.204%	79,342	+16.333%
2025-01-10	115.4200	115.4200	112.5000	114.5800	-2.035%	84,109	+17.734%

.dark-mode .J4g4Kc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4g4Kc{ color: #333333; background-color: white; border: 2px solid #333333; }CHCOCity Holding Costock NASDAQ

CHCO
City Holding Co
stock NASDAQ