City Holding CompanyCHCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $121.33 | $122.14 | $120.50 | $122.06 | 75,000 |
| 1/12/2026 | $121.50 | $121.69 | $120.05 | $121.41 | 53,900 |
| 1/9/2026 | $123.51 | $124.60 | $121.93 | $122.12 | 84,943 |
| 1/8/2026 | $120.86 | $124.29 | $120.86 | $123.74 | 64,600 |
| 1/7/2026 | $121.21 | $121.72 | $120.34 | $121.42 | 64,300 |
| 1/6/2026 | $120.79 | $121.92 | $120.21 | $121.52 | 110,631 |
| 1/5/2026 | $119.49 | $123.30 | $119.28 | $121.47 | 80,100 |
| 1/2/2026 | $119.40 | $121.39 | $118.45 | $119.89 | 137,004 |
| 12/31/2025 | $122.29 | $122.91 | $118.43 | $119.20 | 193,600 |
| 12/30/2025 | $123.23 | $123.23 | $121.78 | $122.07 | 69,722 |
| 12/29/2025 | $123.95 | $124.43 | $122.57 | $123.36 | 83,117 |
| 12/26/2025 | $124.42 | $124.42 | $123.11 | $123.83 | 40,500 |
| 12/24/2025 | $123.88 | $124.55 | $123.35 | $124.14 | 90,500 |
| 12/23/2025 | $122.97 | $124.46 | $122.97 | $124.15 | 106,516 |
| 12/22/2025 | $124.97 | $126.85 | $122.98 | $123.24 | 71,300 |
| 12/19/2025 | $125.23 | $125.92 | $122.12 | $125.17 | 361,500 |
| 12/18/2025 | $127.44 | $128.00 | $123.42 | $125.68 | 95,040 |
| 12/17/2025 | $125.34 | $127.16 | $124.69 | $126.71 | 88,448 |
| 12/16/2025 | $126.66 | $126.79 | $123.76 | $125.72 | 121,421 |
| 12/15/2025 | $125.91 | $126.65 | $125.26 | $126.09 | 80,527 |
| 12/12/2025 | $125.82 | $125.95 | $124.15 | $124.98 | 85,237 |
| 12/11/2025 | $125.98 | $127.35 | $124.99 | $125.17 | 101,435 |
| 12/10/2025 | $122.45 | $126.50 | $122.38 | $125.53 | 141,300 |
| 12/9/2025 | $119.79 | $124.21 | $119.79 | $122.93 | 52,547 |
| 12/8/2025 | $122.23 | $124.10 | $122.05 | $122.83 | 96,936 |
| 12/5/2025 | $122.49 | $122.57 | $121.18 | $122.23 | 65,300 |
| 12/4/2025 | $122.14 | $123.41 | $121.82 | $122.49 | 48,200 |
| 12/3/2025 | $120.68 | $123.75 | $120.54 | $122.78 | 91,241 |
| 12/2/2025 | $122.42 | $122.49 | $121.25 | $121.27 | 63,000 |
| 12/1/2025 | $120.78 | $121.97 | $120.05 | $121.79 | 70,700 |
| 11/28/2025 | $122.12 | $122.12 | $120.80 | $121.31 | 45,513 |
| 11/26/2025 | $122.36 | $124.00 | $121.92 | $121.96 | 141,200 |
| 11/25/2025 | $121.41 | $123.66 | $121.41 | $122.64 | 83,200 |
| 11/24/2025 | $121.62 | $122.46 | $119.33 | $120.67 | 97,100 |
| 11/21/2025 | $119.11 | $123.02 | $119.04 | $122.11 | 105,336 |
| 11/20/2025 | $120.07 | $121.13 | $118.87 | $118.87 | 68,924 |
| 11/19/2025 | $117.83 | $119.46 | $117.66 | $118.92 | 77,100 |
| 11/18/2025 | $117.13 | $119.27 | $116.22 | $118.29 | 173,104 |
| 11/17/2025 | $120.78 | $120.94 | $117.30 | $117.40 | 125,826 |
| 11/14/2025 | $120.40 | $122.04 | $119.15 | $120.59 | 114,900 |
| 11/13/2025 | $120.55 | $122.29 | $119.95 | $120.69 | 100,100 |
| 11/12/2025 | $122.88 | $123.67 | $120.76 | $120.81 | 134,714 |
| 11/11/2025 | $121.01 | $122.95 | $120.42 | $122.41 | 50,505 |
| 11/10/2025 | $120.79 | $121.45 | $119.08 | $120.63 | 77,707 |
| 11/7/2025 | $119.56 | $120.79 | $118.80 | $120.29 | 95,626 |
| 11/6/2025 | $119.62 | $120.43 | $119.10 | $119.26 | 71,100 |
| 11/5/2025 | $118.94 | $120.65 | $118.80 | $120.10 | 69,100 |
| 11/4/2025 | $118.71 | $119.20 | $117.36 | $118.92 | 91,203 |
| 11/3/2025 | $117.29 | $119.31 | $116.04 | $118.99 | 64,500 |
| 10/31/2025 | $117.59 | $118.83 | $116.30 | $117.88 | 80,100 |
| 10/30/2025 | $117.82 | $120.00 | $117.82 | $118.84 | 66,900 |
| 10/29/2025 | $119.43 | $121.50 | $117.50 | $118.35 | 80,626 |
| 10/28/2025 | $119.98 | $120.93 | $118.26 | $119.85 | 74,100 |
| 10/27/2025 | $122.07 | $122.47 | $119.90 | $120.11 | 56,700 |
| 10/24/2025 | $122.91 | $124.00 | $121.59 | $121.85 | 75,100 |
| 10/23/2025 | $122.92 | $123.46 | $122.15 | $122.44 | 55,500 |
| 10/22/2025 | $121.14 | $124.87 | $120.45 | $122.47 | 110,400 |
| 10/21/2025 | $120.96 | $121.06 | $120.19 | $120.36 | 54,200 |
| 10/20/2025 | $119.75 | $121.45 | $119.46 | $121.45 | 49,900 |
| 10/17/2025 | $117.85 | $120.22 | $117.19 | $119.42 | 83,800 |
| 10/16/2025 | $119.38 | $119.61 | $116.00 | $117.04 | 139,400 |