Dark

CHCO
City Holding Co
stock NASDAQ

Market Open

Oct 1, 2026 2:13:21 PM EDT

140.15USD+0.740%(+1.03)82,438

118.73Bid 159.00Ask 40.27Spread

Pre-market

0.00USD-100.000%(-139.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	138.9800	140.4500	137.940000	140.1500	+0.740%	82,438	0.000%
2026-09-30	139.7800	140.0600	138.390000	139.1200	-0.543%	116,220	+0.740%
2026-09-29	139.9700	142.2900	138.770000	139.8800	-0.064%	117,734	+0.193%
2026-09-28	142.1700	142.3700	139.940000	139.9700	-1.409%	131,685	+0.129%
2026-09-25	140.5100	142.1700	139.990000	141.9700	+1.342%	181,786	-1.282%
2026-09-24	139.6500	140.6350	138.770000	140.0900	+0.603%	114,789	+0.043%
2026-09-23	139.7300	141.1999	138.480000	139.2500	-0.244%	138,999	+0.646%
2026-09-22	141.4000	142.4800	139.520000	139.5900	-0.463%	109,889	+0.401%
2026-09-21	143.5000	144.1200	140.140000	140.2400	-2.074%	180,740	-0.064%
2026-09-18	142.5200	144.6200	141.300000	143.2100	+0.063%	368,937	-2.137%
2026-09-17	144.6100	144.8000	142.920000	143.1200	-0.487%	115,966	-2.075%
2026-09-16	144.8300	145.3300	142.030000	143.8200	-0.923%	148,732	-2.552%
2026-09-15	144.7000	146.0150	144.700000	145.1600	+0.083%	77,449	-3.451%
2026-09-14	144.1800	145.7100	143.930000	145.0400	+0.750%	102,248	-3.371%
2026-09-11	144.5000	145.1500	143.380000	143.9600	+0.216%	139,430	-2.647%
2026-09-10	143.8700	144.4950	142.850000	143.6500	-0.222%	71,735	-2.436%
2026-09-09	143.6600	144.4050	143.020000	143.9700	-0.463%	100,768	-2.653%
2026-09-08	145.3600	145.9400	144.450000	144.6400	-0.639%	102,380	-3.104%
2026-09-04	144.3600	146.4500	143.850000	145.5700	+0.428%	85,148	-3.723%
2026-09-03	144.7200	145.9000	144.411900	144.9500	+0.660%	64,506	-3.311%
2026-09-02	142.9300	144.9050	142.495000	144.0000	+1.237%	116,193	-2.674%
2026-09-01	142.7300	143.2600	141.715000	142.2400	-0.497%	129,729	-1.469%
2026-08-31	143.2000	143.9800	142.245100	142.9500	-0.355%	146,620	-1.959%
2026-08-28	143.1800	145.0000	141.945000	143.4600	+0.196%	113,244	-2.307%
2026-08-27	143.7300	144.1100	141.730000	143.1800	-1.037%	93,221	-2.116%
2026-08-26	145.0000	145.4100	143.550000	144.6800	+0.145%	102,810	-3.131%
2026-08-25	145.4200	145.4200	143.490000	144.4700	-0.317%	80,245	-2.990%
2026-08-24	144.9600	146.0000	143.980000	144.9300	+0.311%	78,546	-3.298%
2026-08-21	144.6200	144.9050	143.430000	144.4800	+0.333%	61,457	-2.997%
2026-08-20	142.3300	144.3450	141.990000	144.0000	+0.559%	91,825	-2.674%
2026-08-19	146.7000	147.4650	142.820000	143.2000	-2.065%	84,632	-2.130%
2026-08-18	146.2600	147.0500	145.100000	146.2200	+0.364%	80,058	-4.151%
2026-08-17	146.5800	148.1675	145.530600	145.6900	-1.080%	86,988	-3.803%
2026-08-14	147.9500	148.9900	146.960000	147.2800	-0.473%	70,754	-4.841%
2026-08-13	148.1500	148.8300	147.030000	147.9800	+0.516%	93,949	-5.291%
2026-08-12	146.4300	147.4900	146.430000	147.2200	+0.608%	91,822	-4.802%
2026-08-11	145.0000	146.7500	145.000000	146.3300	+0.917%	98,951	-4.223%
2026-08-10	144.0800	145.5150	143.670000	145.0000	+0.041%	81,926	-3.345%
2026-08-07	145.0200	146.2199	144.133674	144.9400	-0.207%	88,079	-3.305%
2026-08-06	146.5000	147.0500	144.985000	145.2400	-0.398%	80,613	-3.505%
2026-08-05	146.3100	146.3100	145.040000	145.8200	+0.062%	99,805	-3.888%
2026-08-04	145.4900	146.7000	144.020000	145.7300	+0.165%	129,969	-3.829%
2026-08-03	146.1200	147.5750	144.080000	145.4900	+0.262%	107,844	-3.670%
2026-07-31	144.2200	145.7200	141.590000	145.1100	+0.422%	133,736	-3.418%
2026-07-30	145.4200	146.3300	143.225000	144.5000	-0.489%	116,367	-3.010%
2026-07-29	144.1000	146.3400	143.995000	145.2100	+0.214%	114,410	-3.485%
2026-07-28	144.9900	146.6600	143.130000	144.9000	+0.695%	137,543	-3.278%
2026-07-27	140.1200	144.5600	140.120000	143.9000	+3.065%	159,411	-2.606%
2026-07-24	138.3200	140.2700	136.815000	139.6200	+1.498%	167,589	+0.380%
2026-07-23	138.0100	138.7900	135.350000	137.5600	-1.157%	231,253	+1.883%
2026-07-22	136.8000	139.7425	132.890000	139.1700	+3.097%	236,398	+0.704%
2026-07-21	135.2500	136.6350	134.450000	134.9900	-0.699%	117,138	+3.823%
2026-07-20	135.1100	137.5800	133.800000	135.9400	+0.133%	138,908	+3.097%
2026-07-17	137.0000	137.3500	134.925000	135.7600	-1.409%	141,197	+3.234%
2026-07-16	134.7800	138.1800	134.665000	137.7000	+2.471%	245,100	+1.779%
2026-07-15	133.4100	135.1600	132.165000	134.3800	+0.157%	111,181	+4.294%
2026-07-14	133.9800	135.3550	133.350000	134.1700	+0.142%	118,513	+4.457%
2026-07-13	133.4000	134.0200	131.525000	133.9800	+0.919%	153,099	+4.605%
2026-07-10	132.6300	134.1000	131.320000	132.7600	+0.098%	119,080	+5.566%
2026-07-09	131.1700	133.1300	130.470000	132.6300	+1.283%	90,932	+5.670%
2026-07-08	132.1100	132.9800	129.377000	130.9500	-1.378%	266,095	+7.026%
2026-07-07	134.9700	134.9700	132.630000	132.7800	-1.593%	101,715	+5.551%
2026-07-06	134.3100	135.9100	131.940000	134.9300	+0.059%	92,654	+3.869%
2026-07-02	135.5100	136.1700	133.350000	134.8500	-0.303%	104,013	+3.930%
2026-07-01	132.2400	135.9100	132.240000	135.2600	+1.975%	154,770	+3.615%
2026-06-30	131.4300	132.6400	130.130000	132.6400	+0.676%	143,003	+5.662%
2026-06-29	132.7700	133.1200	130.570000	131.7500	-1.694%	255,843	+6.376%
2026-06-26	132.9200	134.9200	131.795000	134.0200	+0.980%	477,120	+4.574%
2026-06-25	131.1100	132.9325	131.110000	132.7200	+1.074%	140,099	+5.598%
2026-06-24	129.6200	131.9999	128.505000	131.3100	+1.304%	140,881	+6.732%
2026-06-23	127.7900	129.7900	127.135000	129.6200	+1.408%	138,848	+8.124%
2026-06-22	126.8600	129.4250	126.860000	127.8200	+0.551%	118,799	+9.646%
2026-06-18	127.5600	129.5400	125.660000	127.1200	+0.403%	296,412	+10.250%
2026-06-17	127.8800	129.2900	125.570000	126.6100	-1.186%	214,534	+10.694%
2026-06-16	128.8500	129.8400	127.485000	128.1300	+0.125%	138,159	+9.381%
2026-06-15	130.9000	132.0000	127.130000	127.9700	-2.134%	78,929	+9.518%
2026-06-12	129.1100	131.3204	129.110000	130.7600	+1.727%	113,035	+7.181%
2026-06-11	129.8000	130.6500	128.015000	128.5400	-0.526%	90,443	+9.032%
2026-06-10	128.9300	130.3150	128.430000	129.2200	+0.811%	121,352	+8.458%
2026-06-09	127.0500	129.4000	126.742500	128.1800	+1.694%	124,440	+9.338%
2026-06-08	126.8600	128.0350	125.960000	126.0450	-0.580%	68,351	+11.190%
2026-06-05	125.8200	127.8000	124.540000	126.7800	+0.811%	78,367	+10.546%
2026-06-04	124.9000	126.4800	124.330000	125.7600	+1.781%	78,928	+11.442%
2026-06-03	125.0700	125.5000	123.050000	123.5600	-1.444%	101,327	+13.427%
2026-06-02	123.0300	125.9500	123.030000	125.3700	+1.366%	126,202	+11.789%
2026-06-01	123.6400	123.6900	121.870000	123.6800	-0.507%	88,849	+13.317%
2026-05-29	124.5400	125.5000	123.810000	124.3100	-0.233%	128,620	+12.742%
2026-05-28	123.8600	124.7400	123.010000	124.6000	+0.064%	88,582	+12.480%
2026-05-27	125.0400	126.8675	123.695000	124.5200	-0.567%	77,355	+12.552%
2026-05-26	124.8300	126.2450	124.590000	125.2300	+0.477%	107,013	+11.914%
2026-05-22	124.4100	125.0700	124.050000	124.6350	+0.181%	81,766	+12.448%
2026-05-21	123.2400	124.4100	122.110000	124.4100	+0.428%	53,602	+12.652%
2026-05-20	122.7000	124.6500	122.135000	123.8800	+0.814%	79,441	+13.134%
2026-05-19	123.3300	124.0300	122.310000	122.8800	-0.162%	54,543	+14.054%
2026-05-18	121.3100	123.4750	121.310000	123.0800	+1.371%	69,427	+13.869%
2026-05-15	122.0800	122.3000	120.360000	121.4150	-0.569%	95,854	+15.431%
2026-05-14	122.1200	123.2000	121.735000	122.1100	+0.469%	80,645	+14.774%
2026-05-13	121.3200	121.8100	120.530000	121.5400	-0.058%	94,765	+15.312%
2026-05-12	121.6000	122.3700	119.710000	121.6100	+0.363%	78,333	+15.245%
2026-05-11	123.2100	123.2100	120.550000	121.1700	-1.496%	116,336	+15.664%
2026-05-08	122.6700	124.7900	122.130000	123.0100	+0.228%	101,992	+13.934%
2026-05-07	122.9600	124.3799	122.720000	122.7300	-0.187%	84,899	+14.194%
2026-05-06	124.7300	125.0800	122.340000	122.9600	-0.799%	105,668	+13.980%
2026-05-05	122.6500	124.6500	121.910000	123.9500	+1.266%	59,941	+13.070%
2026-05-04	122.9100	124.1150	121.795000	122.4000	-0.955%	83,667	+14.502%
2026-05-01	123.5500	124.0000	121.680000	123.5800	+0.504%	71,244	+13.408%
2026-04-30	120.8000	123.8600	120.550000	122.9600	+1.285%	91,074	+13.980%
2026-04-29	125.3500	125.6500	120.800000	121.4000	-3.590%	96,339	+15.445%
2026-04-28	125.1400	126.9900	124.970000	125.9200	+1.173%	112,328	+11.301%
2026-04-27	124.3000	126.2750	123.635000	124.4600	-0.304%	118,975	+12.606%
2026-04-24	126.1500	128.9000	124.280000	124.8400	-1.429%	103,787	+12.264%
2026-04-23	125.0000	128.2100	124.625000	126.6500	+1.825%	92,141	+10.659%
2026-04-22	125.5100	127.2000	123.875000	124.3800	-0.758%	95,240	+12.679%
2026-04-21	126.1400	127.0300	124.960000	125.3300	-0.626%	89,934	+11.825%
2026-04-20	126.9400	128.5450	125.832500	126.1200	-0.872%	84,093	+11.124%
2026-04-17	126.8400	129.1500	125.810000	127.2300	+1.241%	100,872	+10.155%
2026-04-16	125.1600	126.3200	125.035000	125.6700	-0.064%	145,653	+11.522%
2026-04-15	125.9900	127.0700	124.600000	125.7500	-1.256%	77,019	+11.451%
2026-04-14	125.8300	127.8600	122.975000	127.3500	+0.983%	124,430	+10.051%
2026-04-13	126.7400	126.8400	125.010000	126.1100	-0.607%	112,511	+11.133%
2026-04-10	127.9100	128.3300	125.570000	126.8800	-0.805%	82,355	+10.459%
2026-04-09	125.8100	128.9950	125.760000	127.9100	+1.484%	125,965	+9.569%
2026-04-08	125.9700	128.9900	125.510000	126.0400	+1.245%	178,566	+11.195%
2026-04-07	122.7500	124.6750	122.750000	124.4900	+1.187%	98,611	+12.579%
2026-04-06	121.7700	123.5600	121.435000	123.0300	+0.844%	154,695	+13.915%
2026-04-02	119.6400	122.2300	119.550000	122.0000	+1.262%	119,833	+14.877%
2026-04-01	119.8000	121.9900	119.800000	120.4800	+0.803%	113,212	+16.326%
2026-03-31	121.0200	122.2300	118.380000	119.5200	-0.309%	181,142	+17.261%
2026-03-30	119.7500	120.5099	119.360000	119.8900	+0.368%	94,114	+16.899%
2026-03-27	120.4900	121.0000	118.740000	119.4500	-1.574%	180,130	+17.329%
2026-03-26	119.8700	121.8500	119.110000	121.3600	+1.642%	180,011	+15.483%
2026-03-25	119.6300	120.2000	118.570000	119.4000	+0.336%	74,253	+17.379%
2026-03-24	118.1900	120.9500	117.880000	119.0000	+0.042%	125,959	+17.773%
2026-03-23	119.0300	121.3100	118.500000	118.9500	+1.675%	148,484	+17.823%
2026-03-20	118.2600	118.7300	116.577500	116.9900	-0.873%	483,097	+19.797%
2026-03-19	116.2900	119.0000	115.820000	118.0200	+1.200%	187,327	+18.751%
2026-03-18	117.0200	117.3750	113.210000	116.6200	-1.010%	174,361	+20.177%
2026-03-17	118.8500	119.5700	116.900000	117.8100	-0.397%	192,623	+18.963%
2026-03-16	119.0600	120.3100	117.780000	118.2800	-0.278%	124,248	+18.490%
2026-03-13	118.5400	119.1800	117.135000	118.6100	+0.508%	131,417	+18.160%
2026-03-12	115.9500	118.4350	115.475000	118.0100	+0.170%	169,992	+18.761%
2026-03-11	117.8200	118.6400	117.010000	117.8100	-0.473%	110,914	+18.963%
2026-03-10	116.9700	119.4450	116.250000	118.3700	+1.033%	202,213	+18.400%
2026-03-09	116.3500	117.7500	113.520000	117.1600	-0.703%	148,655	+19.623%
2026-03-06	117.5100	118.3600	116.010000	117.9900	-1.073%	195,459	+18.781%
2026-03-05	120.2400	120.4500	119.040000	119.2700	-1.750%	78,660	+17.506%
2026-03-04	121.2200	122.2650	120.230000	121.3950	+0.144%	62,752	+15.450%
2026-03-03	119.3500	121.3300	118.560000	121.2200	+0.215%	51,502	+15.616%
2026-03-02	118.9200	122.2600	118.920000	120.9600	+0.825%	69,003	+15.865%
2026-02-27	121.6200	122.0500	118.915000	119.9700	-2.558%	129,717	+16.821%
2026-02-26	123.0300	124.5800	121.200000	123.1200	+0.236%	46,367	+13.832%
2026-02-25	121.2900	122.8750	120.500000	122.8300	+1.270%	56,015	+14.101%
2026-02-24	121.3200	122.8150	119.350000	121.2900	-0.165%	84,862	+15.550%
2026-02-23	125.0900	127.9500	119.970000	121.4900	-2.777%	113,547	+15.359%
2026-02-20	124.8700	125.7500	122.905000	124.9600	+0.225%	103,896	+12.156%
2026-02-19	124.0400	125.2400	123.000000	124.6800	-0.072%	100,057	+12.408%
2026-02-18	126.3400	127.1150	123.960000	124.7700	-1.375%	88,242	+12.327%
2026-02-17	127.2700	128.4950	123.920000	126.5100	-0.111%	102,203	+10.782%
2026-02-13	126.3900	127.7000	124.910000	126.6500	+0.436%	85,080	+10.659%
2026-02-12	127.0300	127.6800	124.315000	126.1000	-0.087%	101,885	+11.142%
2026-02-11	127.6300	128.7800	125.510000	126.2100	-0.988%	88,259	+11.045%
2026-02-10	127.4300	128.1000	126.500000	127.4700	-0.196%	58,134	+9.947%
2026-02-09	128.1400	128.6600	127.110000	127.7200	-0.094%	90,769	+9.732%
2026-02-06	128.4100	128.9500	127.405000	127.8400	+0.322%	75,893	+9.629%
2026-02-05	127.0200	129.0250	126.460000	127.4300	+0.283%	95,774	+9.982%
2026-02-04	126.4000	128.9500	126.400000	127.0700	+1.227%	75,147	+10.294%
2026-02-03	124.7600	126.1100	123.640000	125.5300	+0.232%	89,380	+11.647%
2026-02-02	123.2800	125.5600	122.255000	125.2400	+1.747%	85,730	+11.905%
2026-01-30	122.0600	123.7500	119.590000	123.0900	+0.844%	118,972	+13.860%
2026-01-29	121.2000	123.6100	120.830000	122.0600	+1.379%	152,024	+14.821%
2026-01-28	121.1100	121.8287	119.895000	120.4000	-0.207%	83,624	+16.404%
2026-01-27	121.4200	122.3300	120.140000	120.6500	-0.601%	38,983	+16.162%
2026-01-26	121.5500	122.8700	121.000000	121.3800	-0.148%	83,348	+15.464%
2026-01-23	126.1600	126.1600	121.470000	121.5600	-3.932%	69,646	+15.293%
2026-01-22	124.1700	127.1350	123.355000	126.5350	+1.831%	73,105	+10.760%
2026-01-21	121.0100	124.5000	120.780000	124.2600	+2.053%	107,954	+12.788%
2026-01-20	121.9200	122.9600	121.680000	121.7600	-1.233%	44,711	+15.103%
2026-01-16	123.4300	124.2000	120.850100	123.2800	-0.186%	98,431	+13.684%
2026-01-15	121.7500	123.7600	121.745000	123.5100	+0.472%	67,580	+13.473%
2026-01-14	122.0700	122.9700	120.650000	122.9300	+0.713%	100,243	+14.008%
2026-01-13	121.3300	122.1400	120.500000	122.0600	+0.535%	74,959	+14.821%
2026-01-12	121.5000	121.6915	120.050000	121.4100	-0.581%	53,878	+15.435%
2026-01-09	123.5100	124.6000	121.930000	122.1200	-1.309%	84,306	+14.764%
2026-01-08	120.8600	124.2900	120.860000	123.7400	+1.911%	64,553	+13.262%
2026-01-07	121.2100	121.7150	120.340000	121.4200	-0.082%	64,264	+15.426%
2026-01-06	120.7900	121.9200	120.211000	121.5200	+0.041%	110,631	+15.331%
2026-01-05	119.4900	123.2999	119.275000	121.4700	+1.318%	80,095	+15.378%
2026-01-02	119.4000	121.3890	118.450000	119.8900	+0.579%	137,004	+16.899%
2025-12-31	122.2900	122.9100	118.430000	119.2000	-2.351%	193,597	+17.576%
2025-12-30	123.2300	123.2300	121.775000	122.0700	-1.046%	69,722	+14.811%
2025-12-29	123.9500	124.4300	122.574600	123.3600	-0.380%	83,117	+13.611%
2025-12-26	124.4200	124.4200	123.105000	123.8300	-0.250%	40,478	+13.179%
2025-12-24	123.8800	124.5500	123.350000	124.1400	-0.008%	90,500	+12.897%
2025-12-23	122.9700	124.4600	122.970000	124.1500	+0.738%	106,516	+12.888%
2025-12-22	124.9700	126.8500	122.980000	123.2400	-1.542%	71,276	+13.721%
2025-12-19	125.2300	125.9200	122.120000	125.1700	-0.406%	361,464	+11.968%
2025-12-18	127.4400	128.0000	123.415000	125.6800	-0.813%	95,040	+11.513%
2025-12-17	125.3400	127.1600	124.690000	126.7100	+0.787%	88,448	+10.607%
2025-12-16	126.6600	126.7850	123.755000	125.7200	-0.293%	121,421	+11.478%
2025-12-15	125.9100	126.6500	125.260000	126.0900	+0.888%	80,527	+11.151%
2025-12-12	125.8200	125.9500	124.145000	124.9800	-0.148%	85,237	+12.138%
2025-12-11	125.9800	127.3500	124.985000	125.1650	-0.291%	101,435	+11.972%
2025-12-10	122.4500	126.4950	122.375000	125.5300	+2.115%	141,295	+11.647%
2025-12-09	119.7900	124.2100	119.790000	122.9300	+0.081%	52,547	+14.008%
2025-12-08	122.2300	124.0950	122.050000	122.8300	+0.491%	96,936	+14.101%
2025-12-05	122.4900	122.5700	121.180000	122.2300	-0.212%	65,299	+14.661%
2025-12-04	122.1400	123.4100	121.820000	122.4900	-0.236%	48,199	+14.418%
2025-12-03	120.6800	123.7450	120.540000	122.7800	+1.245%	91,241	+14.147%
2025-12-02	122.4200	122.4900	121.250000	121.2700	-0.427%	62,976	+15.569%
2025-12-01	120.7800	121.9650	120.050000	121.7900	+0.396%	70,664	+15.075%
2025-11-28	122.1200	122.1200	120.800000	121.3100	-0.533%	45,513	+15.530%
2025-11-26	122.3600	123.9950	121.920000	121.9600	-0.554%	141,152	+14.915%
2025-11-25	121.4100	123.6600	121.410000	122.6400	+1.633%	83,152	+14.278%
2025-11-24	121.6200	122.4600	119.334500	120.6700	-1.179%	97,093	+16.143%
2025-11-21	119.1100	123.0150	119.037500	122.1100	+2.726%	105,336	+14.774%
2025-11-20	120.0700	121.1300	118.870000	118.8700	-0.042%	68,924	+17.902%
2025-11-19	117.8300	119.4600	117.660000	118.9200	+0.533%	77,068	+17.852%
2025-11-18	117.1300	119.2700	116.220000	118.2900	+0.758%	173,104	+18.480%
2025-11-17	120.7750	120.9350	117.300000	117.4000	-2.645%	125,826	+19.378%
2025-11-14	120.4000	122.0400	119.150000	120.5900	-0.083%	114,867	+16.220%
2025-11-13	120.5500	122.2900	119.945000	120.6900	-0.099%	100,096	+16.124%
2025-11-12	122.8800	123.6700	120.760000	120.8100	-1.307%	134,714	+16.009%
2025-11-11	121.0100	122.9450	120.420000	122.4100	+1.476%	50,505	+14.492%
2025-11-10	120.7900	121.4500	119.081600	120.6300	+0.283%	77,707	+16.182%
2025-11-07	119.5600	120.7850	118.800000	120.2900	+0.864%	95,626	+16.510%
2025-11-06	119.6200	120.4300	119.100000	119.2600	-0.699%	71,065	+17.516%
2025-11-05	118.9400	120.6500	118.800000	120.1000	+0.992%	69,095	+16.694%
2025-11-04	118.7100	119.2000	117.360000	118.9200	-0.059%	91,203	+17.852%
2025-11-03	117.2900	119.3076	116.040000	118.9900	+0.942%	64,462	+17.783%
2025-10-31	117.5900	118.8300	116.300000	117.8800	-0.808%	80,099	+18.892%
2025-10-30	117.8200	120.0000	117.820000	118.8400	+0.414%	66,871	+17.932%
2025-10-29	119.4300	121.5000	117.500000	118.3500	-1.252%	80,626	+18.420%
2025-10-28	119.9800	120.9250	118.255000	119.8500	-0.216%	74,064	+16.938%
2025-10-27	122.0700	122.4700	119.900100	120.1100	-1.428%	56,673	+16.685%
2025-10-24	122.9100	124.0000	121.590000	121.8500	-0.482%	75,085	+15.018%
2025-10-23	122.9200	123.4600	122.150000	122.4400	-0.024%	55,473	+14.464%
2025-10-22	121.1400	124.8700	120.450000	122.4700	+1.753%	110,370	+14.436%
2025-10-21	120.9600	121.0550	120.190000	120.3600	-0.897%	54,194	+16.442%
2025-10-20	119.7500	121.4500	119.460000	121.4500	+1.700%	49,897	+15.397%
2025-10-17	117.8500	120.2200	117.190000	119.4200	+2.033%	83,783	+17.359%
2025-10-16	119.3800	119.6100	116.000000	117.0400	-2.320%	139,378	+19.745%
2025-10-15	122.5700	123.1800	119.460000	119.8200	-2.807%	71,939	+16.967%
2025-10-14	119.0500	123.7310	119.050000	123.2800	+2.828%	79,702	+13.684%
2025-10-13	119.6600	120.2600	118.500000	119.8900	+1.203%	57,256	+16.899%
2025-10-10	121.4000	122.5375	118.390000	118.4650	-2.418%	86,632	+18.305%
2025-10-09	121.8300	122.3000	120.605000	121.4000	-0.647%	54,484	+15.445%
2025-10-08	122.9100	123.2000	122.050000	122.1900	-0.343%	79,169	+14.698%
2025-10-07	123.2900	124.6000	122.380000	122.6100	-0.785%	84,691	+14.306%
2025-10-06	123.6300	124.8500	122.350000	123.5800	+0.684%	87,539	+13.408%
2025-10-03	121.7400	123.9200	121.740000	122.7400	+0.801%	88,629	+14.184%
2025-10-02	122.1700	122.6200	121.300000	121.7650	-0.608%	63,977	+15.099%
2025-10-01	123.0300	124.2500	121.510000	122.5100	-1.098%	78,235	+14.399%
2025-09-30	124.4000	124.7100	122.790000	123.8700	-0.226%	76,863	+13.143%
2025-09-29	126.2500	126.8000	123.575000	124.1500	-1.881%	105,830	+12.888%
2025-09-26	125.0000	127.0850	124.300000	126.5300	+1.204%	117,382	+10.764%
2025-09-25	123.2000	125.1900	122.800000	125.0250	+1.481%	74,549	+12.098%
2025-09-24	123.8500	125.3100	122.445000	123.2000	-0.517%	69,084	+13.758%
2025-09-23	124.5100	126.5400	123.350000	123.8400	-0.189%	73,328	+13.170%
2025-09-22	124.5500	125.1500	123.285000	124.0750	-0.803%	62,495	+12.956%
2025-09-19	127.0800	127.7900	124.570000	125.0800	-1.713%	237,260	+12.048%
2025-09-18	124.4500	127.4700	124.280000	127.2600	+2.505%	75,685	+10.129%
2025-09-17	124.4200	126.9100	123.635000	124.1500	+0.283%	55,803	+12.888%
2025-09-16	124.7100	124.7100	122.220000	123.8000	-1.126%	76,844	+13.207%
2025-09-15	126.6800	126.9800	124.950000	125.2100	-0.706%	47,848	+11.932%
2025-09-12	126.8500	126.8500	125.160000	126.1000	-0.371%	87,618	+11.142%
2025-09-11	126.2200	126.8200	123.180000	126.5700	+0.190%	115,716	+10.729%
2025-09-10	126.8400	127.4900	126.170000	126.3300	-0.637%	56,812	+10.940%
2025-09-09	128.7100	129.3000	126.660000	127.1400	-1.579%	72,234	+10.233%
2025-09-08	128.9900	129.3800	127.510000	129.1800	+0.420%	92,726	+8.492%
2025-09-05	130.3500	131.7300	128.070000	128.6400	-1.160%	108,816	+8.947%
2025-09-04	128.9600	130.3400	127.760000	130.1500	+1.316%	63,841	+7.683%
2025-09-03	127.2600	128.5300	127.114800	128.4600	+0.414%	104,944	+9.100%
2025-09-02	127.7700	128.6000	126.725000	127.9300	-0.428%	76,996	+9.552%
2025-08-29	130.0000	130.0000	128.080000	128.4800	-0.971%	72,259	+9.083%
2025-08-28	130.3100	130.4500	127.230000	129.7400	-0.115%	81,703	+8.024%
2025-08-27	128.9800	131.0650	128.880000	129.8900	+0.201%	84,715	+7.899%
2025-08-26	128.5000	130.2000	127.500000	129.6300	+0.691%	104,867	+8.115%
2025-08-25	129.1400	129.7300	128.230000	128.7400	-0.969%	55,806	+8.863%
2025-08-22	124.7100	130.5100	124.300000	130.0000	+4.889%	103,734	+7.808%
2025-08-21	123.0900	124.3500	122.960000	123.9400	+0.226%	71,724	+13.079%
2025-08-20	123.8500	124.5400	122.960100	123.6600	+0.219%	69,842	+13.335%
2025-08-19	123.2600	124.1150	122.435000	123.3900	+0.057%	63,495	+13.583%
2025-08-18	121.7000	123.5228	121.450000	123.3200	+1.165%	60,833	+13.647%
2025-08-15	123.7500	123.7500	121.277200	121.9000	-1.312%	112,179	+14.971%
2025-08-14	123.2900	123.7200	119.180100	123.5200	-0.707%	65,001	+13.463%
2025-08-13	123.9200	124.4900	123.320000	124.4000	+1.015%	98,119	+12.661%
2025-08-12	120.0100	123.5500	119.850000	123.1500	+3.461%	105,778	+13.804%
2025-08-11	120.2600	121.0000	118.720000	119.0300	-1.056%	82,977	+17.743%
2025-08-08	119.5800	120.7100	118.825000	120.3000	+1.186%	110,258	+16.500%
2025-08-07	120.6400	120.7300	118.140000	118.8900	-0.908%	74,489	+17.882%
2025-08-06	120.5500	121.1500	119.730000	119.9800	-0.761%	84,117	+16.811%
2025-08-05	121.1600	121.5900	119.610000	120.9000	-0.041%	98,007	+15.922%
2025-08-04	121.0300	122.2500	120.340000	120.9500	+0.157%	79,924	+15.874%
2025-08-01	121.5400	122.0000	119.695000	120.7600	-1.097%	124,320	+16.057%
2025-07-31	122.8300	124.5000	120.725000	122.1000	-1.397%	124,273	+14.783%
2025-07-30	126.3000	127.2100	122.660000	123.8300	-1.260%	113,814	+13.179%
2025-07-29	127.5500	128.4300	125.360000	125.4100	-0.987%	96,137	+11.753%
2025-07-28	127.6700	127.6700	126.175000	126.6600	-0.783%	100,020	+10.651%
2025-07-25	130.0700	130.0700	127.280000	127.6600	-1.800%	87,244	+9.784%
2025-07-24	133.5300	133.5300	129.610000	130.0000	-2.680%	131,461	+7.808%
2025-07-23	129.9700	133.5900	129.200000	133.5800	+3.735%	117,032	+4.918%
2025-07-22	125.4600	131.0550	124.890000	128.7700	+3.788%	154,008	+8.837%
2025-07-21	125.0500	125.2650	123.940000	124.0700	-0.728%	95,665	+12.960%
2025-07-18	126.3600	126.3600	120.495000	124.9800	-0.287%	102,236	+12.138%
2025-07-17	123.8100	125.5700	122.930000	125.3400	+1.326%	90,029	+11.816%
2025-07-16	122.9600	123.9500	121.715000	123.7000	+1.021%	94,187	+13.298%
2025-07-15	125.0100	125.5300	122.450000	122.4500	-2.756%	278,162	+14.455%
2025-07-14	124.3600	126.8000	124.360000	125.9200	+0.849%	314,647	+11.301%
2025-07-11	125.3000	126.1500	124.000000	124.8600	-0.731%	320,396	+12.246%
2025-07-10	126.6000	127.5700	125.540000	125.7800	-0.435%	286,870	+11.425%
2025-07-09	127.7400	127.7700	125.485000	126.3300	-0.902%	254,971	+10.940%
2025-07-08	126.7000	128.6550	124.850000	127.4800	+0.331%	187,717	+9.939%
2025-07-07	128.5500	129.9250	126.010000	127.0600	-1.412%	141,760	+10.302%
2025-07-03	127.8500	129.4500	126.550000	128.8800	+1.201%	155,272	+8.745%
2025-07-02	126.2200	127.6700	124.310000	127.3500	+1.007%	140,546	+10.051%
2025-07-01	122.3800	127.1500	121.770000	126.0800	+2.990%	94,379	+11.160%
2025-06-30	123.7100	124.0350	122.355000	122.4200	-0.673%	115,454	+14.483%
2025-06-27	122.9900	123.6000	121.705000	123.2500	+0.366%	359,310	+13.712%
2025-06-26	120.3200	123.0000	120.300000	122.8000	+2.385%	92,941	+14.129%
2025-06-25	120.0000	120.7100	118.810000	119.9400	-0.150%	78,154	+16.850%
2025-06-24	120.2200	121.8000	120.100000	120.1200	+0.456%	159,035	+16.675%
2025-06-23	116.6300	119.6800	116.630000	119.5750	+2.666%	57,891	+17.207%
2025-06-20	116.3400	117.0400	115.890000	116.4700	+0.327%	138,813	+20.331%
2025-06-18	115.5700	117.1200	115.570000	116.0900	+0.354%	55,882	+20.725%
2025-06-17	114.7800	116.3000	114.780000	115.6800	+0.087%	74,905	+21.153%
2025-06-16	117.8000	118.8300	115.110000	115.5800	-0.951%	58,465	+21.258%
2025-06-13	117.2600	117.8600	115.830000	116.6900	-1.652%	83,153	+20.105%
2025-06-12	117.9800	118.6800	117.120000	118.6500	-0.051%	47,669	+18.121%
2025-06-11	119.8100	120.3300	118.480000	118.7100	-0.686%	63,939	+18.061%
2025-06-10	118.7700	120.1700	118.355000	119.5300	+0.750%	49,090	+17.251%
2025-06-09	118.0600	119.3000	116.670000	118.6400	+0.628%	54,304	+18.130%
2025-06-06	117.5800	117.9000	116.530000	117.9000	+1.489%	79,522	+18.872%
2025-06-05	116.6700	116.9000	115.760000	116.1700	-0.539%	103,065	+20.642%
2025-06-04	117.9900	117.9900	116.425800	116.8000	-1.393%	39,626	+19.991%
2025-06-03	117.0500	119.0200	116.595000	118.4500	+0.860%	35,700	+18.320%
2025-06-02	117.8100	117.8100	115.930000	117.4400	-0.382%	59,386	+19.338%
2025-05-30	118.5300	118.6000	117.710000	117.8900	-1.157%	61,346	+18.882%
2025-05-29	118.2600	120.0150	117.235000	119.2700	+1.033%	48,498	+17.506%
2025-05-28	119.4300	120.3700	118.010000	118.0500	-1.535%	32,033	+18.721%
2025-05-27	119.1100	121.1050	117.810000	119.8900	+1.464%	41,387	+16.899%
2025-05-23	117.1500	118.3000	116.270000	118.1600	-0.547%	48,063	+18.610%
2025-05-22	118.9200	119.8100	118.170000	118.8100	-0.619%	34,713	+17.961%
2025-05-21	121.1800	121.3400	119.055800	119.5500	-2.169%	51,937	+17.231%
2025-05-20	122.4700	122.8146	121.520000	122.2000	-0.456%	26,737	+14.689%
2025-05-19	120.7800	122.8100	120.780000	122.7600	-0.033%	30,096	+14.166%
2025-05-16	123.0700	123.1800	122.080000	122.8000	-0.502%	44,275	+14.129%
2025-05-15	122.3400	123.9300	121.650000	123.4200	+1.798%	55,407	+13.555%
2025-05-14	120.9100	122.1100	120.910000	121.2400	-0.300%	45,360	+15.597%
2025-05-13	122.6800	125.5800	121.420000	121.6050	+0.103%	41,641	+15.250%
2025-05-12	121.8300	123.4000	121.010100	121.4800	+2.256%	91,886	+15.369%
2025-05-09	118.7600	119.2500	118.266500	118.8000	-0.285%	51,008	+17.971%
2025-05-08	117.5800	119.9000	117.080000	119.1400	+2.065%	49,157	+17.635%
2025-05-07	117.7200	118.3150	116.310000	116.7300	+0.240%	48,259	+20.063%
2025-05-06	117.4100	117.4100	115.510000	116.4500	-1.213%	49,361	+20.352%
2025-05-05	117.1400	119.3550	117.140000	117.8800	+0.358%	67,979	+18.892%
2025-05-02	117.8200	118.6400	117.125000	117.4600	+0.911%	55,181	+19.317%
2025-05-01	116.0200	117.6000	114.700000	116.4000	+0.457%	56,064	+20.404%
2025-04-30	116.2400	116.6500	114.400000	115.8700	-1.362%	73,441	+20.955%
2025-04-29	116.5700	118.0000	115.590000	117.4700	+0.617%	61,210	+19.307%
2025-04-28	116.6200	117.6200	115.790000	116.7500	-0.026%	44,639	+20.043%
2025-04-25	116.6700	117.6600	115.000000	116.7800	-1.618%	56,557	+20.012%
2025-04-24	117.9300	119.0600	115.840000	118.7000	+1.332%	58,272	+18.071%
2025-04-23	117.8200	119.4800	115.510000	117.1400	+1.675%	63,207	+19.643%
2025-04-22	113.6000	115.7875	112.880000	115.2100	+2.600%	74,446	+21.647%
2025-04-21	113.2100	113.2100	111.990000	112.2900	-1.275%	65,695	+24.811%
2025-04-17	112.8600	114.2550	111.300000	113.7400	+0.566%	68,988	+23.220%
2025-04-16	112.6800	113.3800	111.990000	113.1000	+0.641%	73,058	+23.917%
2025-04-15	110.6300	112.7400	110.630000	112.3800	+0.943%	51,502	+24.711%
2025-04-14	109.8600	111.6900	108.930000	111.3300	+1.606%	67,257	+25.887%
2025-04-11	108.1000	110.4200	102.220000	109.5700	+0.588%	111,421	+27.909%

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

CHCO
City Holding Co
stock NASDAQ