City Holding Company (CHCO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.44 | 8.51831799314 | 110.82 | 124.66 | 110.02 | 94500 | 118.36925833 | CS |
| 4 | 16.13 | 15.4902525689 | 104.13 | 124.66 | 102.76 | 68473 | 110.31263781 | CS |
| 12 | 14.86 | 14.0986717268 | 105.4 | 124.66 | 99.625 | 58539 | 105.88024291 | CS |
| 26 | 16.27 | 15.6457351668 | 103.99 | 124.66 | 97.5 | 59949 | 103.76734653 | CS |
| 52 | 24.44 | 25.5061573784 | 95.82 | 124.66 | 86.56 | 61677 | 100.46955822 | CS |
| 156 | 47.51 | 65.3058419244 | 72.75 | 124.66 | 71.6113 | 66118 | 90.72071371 | CS |
| 260 | 46.44 | 62.9097805473 | 73.82 | 124.66 | 53.06 | 65429 | 82.79236797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 120.26 | -1.43 | -1.18 | 121.84 | 123.57 | 119.97 | 69431 |
| 1721342100 | 121.69 | -1.36 | -1.11 | 122.4 | 124.66 | 120.72 | 90611 |
| 1721255700 | 123.05 | 3.28 | 2.74 | 118.93 | 124.26 | 118.93 | 97580 |
| 1721169300 | 119.77 | 5.16 | 4.50 | 115.45 | 119.9913 | 114.3204 | 115974 |
| 1721082900 | 114.61 | 3.86 | 3.49 | 110.95 | 114.75 | 110.15 | 97643 |
| 1720823700 | 110.75 | 0.41 | 0.37 | 110.82 | 111.43 | 110.02 | 71864 |
| 1720737300 | 110.34 | 3.03 | 2.82 | 109.5 | 110.95 | 108.05 | 94617 |
| 1720650900 | 107.31 | 1.42 | 1.34 | 105.82 | 107.51 | 105.7 | 48236 |
| 1720564500 | 105.89 | 0.99 | 0.94 | 104.46 | 105.89 | 104.08 | 38375 |
| 1720478100 | 104.9 | 0.37 | 0.35 | 105.44 | 106.26 | 104.86 | 36703 |
| 1720218900 | 104.53 | -0.98 | -0.93 | 105.54 | 105.626 | 104.34 | 26659 |
| 1720040640 | 105.51 | -1.38 | -1.29 | 107.12 | 107.12 | 104.86 | 19242 |
| 1719959700 | 106.89 | 1.15 | 1.09 | 105.12 | 107.15 | 105.12 | 47373 |
| 1719873300 | 105.74 | 0.17 | 0.16 | 106.14 | 106.37 | 104.76 | 63093 |
| 1719614100 | 105.57 | 0 | 0.00 | 105.57 | 105.57 | 105.57 | 0 |
| 1719527700 | 105.57 | 1.15 | 1.10 | 104.05 | 105.57 | 104.05 | 31663 |
| 1719441300 | 104.42 | 0.45 | 0.43 | 103.36 | 104.81 | 103.07 | 38157 |
| 1719354900 | 103.97 | -1.19 | -1.13 | 104.87 | 105.01 | 103.97 | 34729 |
| 1719268500 | 105.16 | 1.91 | 1.85 | 103.8 | 105.94 | 103.66 | 39607 |
| 1719009300 | 103.25 | -0.63 | -0.61 | 104.13 | 104.17 | 102.76 | 179305 |
| 1718922900 | 103.88 | -0.12 | -0.12 | 103.26 | 104.71 | 103.23 | 45054 |
| 1718750100 | 104 | 1.34 | 1.31 | 102.75 | 104.21 | 102.75 | 48677 |
| 1718663700 | 102.66 | 1.35 | 1.33 | 100.79 | 102.66 | 100.79 | 37154 |
| 1718404500 | 101.31 | -0.65 | -0.64 | 100.87 | 101.46 | 100.45 | 49059 |
| 1718318100 | 101.96 | -0.51 | -0.50 | 102.35 | 102.35 | 100.87 | 40177 |
| 1718231700 | 102.47 | 1.84 | 1.83 | 102.38 | 103.65 | 101.38 | 52020 |
| 1718145300 | 100.63 | -0.37 | -0.37 | 100.1 | 101.39 | 99.79 | 79704 |
| 1718058900 | 101 | -2.11 | -2.05 | 101.89 | 102.57 | 99.81 | 106118 |
| 1717799700 | 103.11 | 0.4 | 0.39 | 101.7 | 103.2 | 101.7 | 33729 |
| 1717713300 | 102.71 | 0.53 | 0.52 | 101.84 | 102.77 | 101.25 | 34187 |
| 1717626900 | 102.18 | 0.49 | 0.48 | 102.5 | 102.69 | 101.36 | 32875 |
| 1717540500 | 101.69 | -0.69 | -0.67 | 101.24 | 102.31 | 101.24 | 48785 |
| 1717454100 | 102.38 | 0.16 | 0.16 | 102.75 | 102.75 | 101.26 | 63891 |
| 1717194900 | 102.22 | 0.54 | 0.53 | 102 | 102.94 | 101.3 | 79714 |
| 1717108500 | 101.68 | 1.5 | 1.50 | 101.06 | 102.285 | 100.435 | 48885 |
| 1717022100 | 100.18 | -1.21 | -1.19 | 100.17 | 100.88 | 99.625 | 46643 |
| 1716935700 | 101.39 | -1.11 | -1.08 | 102.65 | 102.65 | 101.02 | 46652 |
| 1716590100 | 102.5 | 1.05 | 1.03 | 101.88 | 102.57 | 101.06 | 45462 |
| 1716503700 | 101.45 | -1.32 | -1.28 | 102.7 | 102.7 | 100.57 | 40154 |
| 1716417300 | 102.77 | -0.19 | -0.18 | 102.81 | 103.09 | 102.49 | 37915 |
| 1716330900 | 102.96 | 0.38 | 0.37 | 102.51 | 103.16 | 102.42 | 29017 |
| 1716244500 | 102.58 | -2.04 | -1.95 | 104.38 | 104.67 | 102.54 | 47211 |
| 1715985300 | 104.62 | 0.55 | 0.53 | 104.74 | 105.1 | 103.67 | 47105 |
| 1715898900 | 104.07 | -0.48 | -0.46 | 104.23 | 104.57 | 103.29 | 38057 |
| 1715812500 | 104.55 | 0.94 | 0.91 | 104.5 | 105.07 | 103.25 | 48731 |
| 1715726100 | 103.61 | -0.99 | -0.95 | 104.76 | 106.31 | 101 | 199306 |
| 1715639700 | 104.6 | -1.33 | -1.26 | 106.21 | 106.21 | 104.4 | 35168 |
| 1715380500 | 105.93 | 0.07 | 0.07 | 106.005 | 106.14 | 104.91 | 37955 |
| 1715294100 | 105.86 | 0.45 | 0.43 | 105.97 | 106.13 | 105.15 | 38741 |
| 1715207700 | 105.41 | -0.34 | -0.32 | 105.01 | 105.94 | 104.72 | 29893 |
| 1715121300 | 105.75 | -0.68 | -0.64 | 106.02 | 107.2 | 105.53 | 44892 |
| 1715034900 | 106.43 | 1.96 | 1.88 | 104.98 | 106.59 | 104.485 | 43682 |
| 1714775700 | 104.47 | -0.29 | -0.28 | 105.48 | 106.24 | 103.7 | 60433 |
| 1714689300 | 104.76 | 0.78 | 0.75 | 104.91 | 105.79 | 104.53 | 82486 |
| 1714602900 | 103.98 | 2.96 | 2.93 | 101.73 | 104.57 | 101.62 | 63712 |
| 1714516500 | 101.02 | -1.84 | -1.79 | 102.65 | 103.32 | 100.99 | 52689 |
| 1714430100 | 102.86 | -1.25 | -1.20 | 104.12 | 104.74 | 102.79 | 84954 |
| 1714170900 | 104.11 | -1.1 | -1.05 | 105.4 | 105.4 | 103.9 | 36449 |
| 1714084500 | 105.21 | -0.93 | -0.88 | 106.14 | 106.14 | 103.85 | 63591 |
| 1713998100 | 106.14 | 2.29 | 2.21 | 104.75 | 106.24 | 102.41 | 51866 |
| 1713911700 | 103.85 | 0.31 | 0.30 | 103.4 | 104.3423 | 102.8801 | 72888 |
| 1713825300 | 103.54 | 0.53 | 0.51 | 102.59 | 104.28 | 102.59 | 54410 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
