City Holding Company (CHCO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0170212765957 | 117.5 | 121 | 116.84 | 96941 | 118.87934744 | CS |
| 4 | -0.97 | -0.818910932883 | 118.45 | 121 | 113.17 | 78310 | 117.33541142 | CS |
| 12 | 1.47 | 1.26713214378 | 116.01 | 122.62 | 112.5 | 61937 | 117.82714086 | CS |
| 26 | 1.75 | 1.51214032662 | 115.73 | 137.28 | 112.5 | 57120 | 121.09345523 | CS |
| 52 | 13.85 | 13.3648557368 | 103.63 | 137.28 | 97.5 | 56648 | 115.22088888 | CS |
| 156 | 38.31 | 48.389541493 | 79.17 | 137.28 | 73.4 | 66502 | 98.59214892 | CS |
| 260 | 53.74 | 84.3112645121 | 63.74 | 137.28 | 53.06 | 64728 | 88.22524514 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 119.73 | -0.48 | -0.40 | 120.03 | 120.41 | 119.16 | 52899 |
| 1743028500 | 120.21 | 1.21 | 1.02 | 119.62 | 121 | 119.36 | 43152 |
| 1742942100 | 119 | -0.85 | -0.71 | 119.68 | 120.19 | 118.89 | 53273 |
| 1742855700 | 119.85 | 1.73 | 1.46 | 119.71 | 120.07 | 117.78 | 84291 |
| 1742596500 | 118.12 | 0.52 | 0.44 | 117.5 | 119.09 | 116.84 | 251089 |
| 1742510100 | 117.6 | -0.78 | -0.66 | 117.26 | 119.5 | 116.92 | 70823 |
| 1742423700 | 118.38 | 0.04 | 0.03 | 118.07 | 119.55 | 117.87 | 77965 |
| 1742337300 | 118.34 | 0.73 | 0.62 | 116.39 | 119.23 | 116.39 | 98867 |
| 1742250900 | 117.61 | -0.34 | -0.29 | 117.94 | 118.44 | 117.05 | 81228 |
| 1741991700 | 117.95 | 2.88 | 2.50 | 115.46 | 118.285 | 115.15 | 54963 |
| 1741905300 | 115.07 | 0.59 | 0.52 | 114.84 | 116.81 | 114.84 | 73437 |
| 1741818900 | 114.48 | -0.06 | -0.05 | 115.285 | 115.59 | 113.95 | 61025 |
| 1741732500 | 114.54 | -0.07 | -0.06 | 115.42 | 117.02 | 113.98 | 140952 |
| 1741646100 | 114.61 | -2.19 | -1.88 | 116.6 | 117.4 | 114.06 | 70873 |
| 1741390500 | 116.8 | 1.12 | 0.97 | 115.15 | 116.95 | 114.82 | 56952 |
| 1741304100 | 115.68 | 0.85 | 0.74 | 113.24 | 115.68 | 113.17 | 66790 |
| 1741217700 | 114.83 | -1.79 | -1.53 | 116.23 | 117.58 | 114.095 | 56816 |
| 1741131300 | 116.62 | -2.79 | -2.34 | 117.83 | 119 | 116.37 | 42978 |
| 1741044900 | 119.41 | 0.42 | 0.35 | 119.46 | 120.68 | 118.1314 | 63129 |
| 1740785700 | 118.99 | 1.38 | 1.17 | 118.45 | 119.39 | 117.4 | 64694 |
| 1740699300 | 117.61 | 0.34 | 0.29 | 116.94 | 118.07 | 116.89 | 38151 |
| 1740612900 | 117.27 | -0.6 | -0.51 | 117.23 | 117.96 | 116.06 | 45921 |
| 1740526500 | 117.87 | 0.74 | 0.63 | 118.59 | 119.23 | 117.61 | 43703 |
| 1740440100 | 117.13 | -0.06 | -0.05 | 117.71 | 118.555 | 117.04 | 46397 |
| 1740180900 | 117.19 | -1.08 | -0.91 | 119.37 | 119.37 | 117.18 | 49771 |
| 1740094500 | 118.27 | -1.08 | -0.90 | 118.64 | 119.28 | 117.04 | 45669 |
| 1740008100 | 119.35 | -0.67 | -0.56 | 118.96 | 120.19 | 118.22 | 41265 |
| 1739921700 | 120.02 | 0.97 | 0.81 | 118.5 | 120.4 | 118.25 | 36538 |
| 1739576100 | 119.05 | -0.44 | -0.37 | 120.95 | 120.99 | 118.73 | 39100 |
| 1739489700 | 119.49 | 1.32 | 1.12 | 120.2 | 122.62 | 117.74 | 38697 |
| 1739403300 | 118.17 | -2.22 | -1.84 | 118.81 | 119.255 | 118.09 | 47412 |
| 1739316900 | 120.39 | 1.92 | 1.62 | 118.27 | 120.43 | 117.82 | 40140 |
| 1739230500 | 118.47 | -0.43 | -0.36 | 119 | 119.28 | 117 | 31053 |
| 1738971300 | 118.9 | -1.41 | -1.17 | 120.12 | 120.12 | 117.91 | 56371 |
| 1738884900 | 120.31 | 0.76 | 0.64 | 120.39 | 120.8575 | 117.765 | 30593 |
| 1738798500 | 119.55 | 0.41 | 0.34 | 119.5 | 119.64 | 118.44 | 32718 |
| 1738712100 | 119.14 | 2.49 | 2.13 | 116.53 | 119.14 | 116.53 | 38421 |
| 1738625700 | 116.65 | -1.48 | -1.25 | 115.28 | 117.79 | 114.945 | 60242 |
| 1738366500 | 118.13 | 0.13 | 0.11 | 118.12 | 119.16 | 117.46 | 48729 |
| 1738280100 | 118 | -0.29 | -0.25 | 118.89 | 120.9785 | 117.38 | 37459 |
| 1738193700 | 118.29 | -0.73 | -0.61 | 118.46 | 119.97 | 117.04 | 45727 |
| 1738107300 | 119.02 | -1.36 | -1.13 | 119.68 | 120.66 | 118.65 | 47206 |
| 1738020900 | 120.38 | 4.54 | 3.92 | 116.4 | 121.16 | 116.4 | 80962 |
| 1737761700 | 115.84 | -3.04 | -2.56 | 117.74 | 119.4099 | 114.74 | 68207 |
| 1737675300 | 118.88 | 0 | 0.00 | 118.88 | 118.88 | 118.88 | 0 |
| 1737588900 | 118.88 | -1.16 | -0.97 | 119.45 | 119.64 | 117.3 | 60256 |
| 1737502500 | 120.04 | 0.36 | 0.30 | 120.13 | 121.775 | 119.84 | 62077 |
| 1737156900 | 119.68 | 0.74 | 0.62 | 120.01 | 120.37 | 118.4152 | 84578 |
| 1737070500 | 118.94 | -0.53 | -0.44 | 118.96 | 119.39 | 117.92 | 61085 |
| 1736984100 | 119.47 | 1.08 | 0.91 | 121.34 | 122.3 | 118.515 | 46120 |
| 1736897700 | 118.39 | 2.43 | 2.10 | 116.64 | 118.64 | 116.48 | 62087 |
| 1736811300 | 115.96 | 1.38 | 1.20 | 113.51 | 116.09 | 113.25 | 81441 |
| 1736552100 | 114.58 | -2.38 | -2.03 | 114.645 | 114.82 | 112.5 | 85804 |
| 1736379300 | 116.96 | 0.45 | 0.39 | 116.07 | 117.745 | 115.5 | 39672 |
| 1736292900 | 116.51 | -1.19 | -1.01 | 118.56 | 118.95 | 115.6 | 57511 |
| 1736206500 | 117.7 | -1.12 | -0.94 | 118.86 | 120.26 | 117.45 | 49794 |
| 1735947300 | 118.82 | 1.48 | 1.26 | 116.01 | 118.82 | 115.0911 | 121381 |
| 1735860900 | 117.34 | -1.14 | -0.96 | 119.99 | 121.54 | 117.06 | 82998 |
| 1735688100 | 118.48 | -2.16 | -1.79 | 121.61 | 121.92 | 117.99 | 69661 |
| 1735601700 | 120.64 | -0.45 | -0.37 | 120.74 | 121.415 | 120.49 | 35143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
