Get the Stockscreener App
118.05
1.53%
-1.84
After Hours:
118.05
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
City Holding Co Stock (CHCO) Price History
The historical daily chart and data for City Holding Co stock (CHCO), adjusted for splits and dividends, show that the latest closing stock price as of May 28, 2025, is $118.05.
- City Holding Co all-time high stock price is $137.28, occurred on November 25, 2024.
- The lowest City Holding Co stock price recorded was $40.56 on August 04, 2014. Since then, City Holding Co's stock price has risen over 191.05% to $118.05 now.
- The 52-week high stock price for CHCO is $137.28, representing a 16.29% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CHCO is $99.62, indicating a -15.61% decrease from the current share price, occurred on May 29, 2024.
- The closing price of City Holding Co (CHCO) stock in the beginning of 2024 was $82.25. The stock closed the year at $93.09, a gain of over 13.18% for the year.
The table below shows more information about CHCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $120.4 | $118.0 | $2.36 | 32,032.0 | -1.53% |
| May 27, 2025 | $121.1 | $117.8 | $3.30 | 41,387.0 | +1.46% |
| May 23, 2025 | $118.3 | $116.3 | $2.03 | 48,063.0 | -0.55% |
| May 22, 2025 | $119.8 | $118.2 | $1.64 | 34,713.0 | -0.62% |
| May 21, 2025 | $121.3 | $119.1 | $2.28 | 51,936.0 | -2.17% |
| May 20, 2025 | $122.8 | $121.5 | $1.29 | 26,737.0 | -0.46% |
| May 19, 2025 | $122.8 | $120.8 | $2.03 | 30,096.0 | -0.03% |
| May 16, 2025 | $123.2 | $122.1 | $1.10 | 43,904.0 | -0.50% |
| May 15, 2025 | $123.9 | $121.7 | $2.28 | 55,407.0 | +1.80% |
| May 14, 2025 | $122.1 | $120.9 | $1.20 | 45,360.0 | -0.30% |
| May 13, 2025 | $125.6 | $121.4 | $4.16 | 40,511.0 | +0.10% |
| May 12, 2025 | $123.4 | $121.0 | $2.39 | 91,886.0 | +2.26% |
| May 09, 2025 | $119.2 | $118.3 | $0.9835 | 51,006.0 | -0.29% |
| May 08, 2025 | $119.9 | $117.1 | $2.82 | 49,157.0 | +2.06% |
| May 07, 2025 | $118.3 | $116.3 | $2.00 | 48,257.0 | +0.24% |
| May 06, 2025 | $117.4 | $115.5 | $1.90 | 49,361.0 | -1.21% |
| May 05, 2025 | $119.4 | $117.1 | $2.22 | 67,979.0 | +0.36% |
| May 02, 2025 | $118.6 | $117.1 | $1.52 | 55,181.0 | +0.91% |
| May 01, 2025 | $117.6 | $114.7 | $2.90 | 56,054.0 | +0.46% |
| Apr 30, 2025 | $116.7 | $114.4 | $2.25 | 73,441.0 | -1.36% |
| Apr 29, 2025 | $118.0 | $115.6 | $2.41 | 61,210.0 | +0.62% |
City Holding Co Stock (CHCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of City Holding Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of City Holding Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
City Holding Co Stock (CHCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $125.6 | $114.7 | $10.88 | 951,059.0 | +1.88% |
| Apr, 2025 | $119.5 | $102.2 | $17.26 | 1,862,258.0 | -1.36% |
| Mar, 2025 | $121.0 | $113.2 | $7.77 | 1,571,250.0 | -1.28% |
| Feb, 2025 | $122.6 | $114.9 | $7.68 | 807,291.0 | +0.73% |
| Jan, 2025 | $121.8 | $112.5 | $9.30 | 1,133,434.0 | -0.30% |
City Holding Co Stock (CHCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $133.0 | $118.6 | $14.44 | 1,105,848.0 | -8.13% |
| Nov, 2024 | $137.3 | $114.8 | $22.46 | 1,060,812.0 | +12.62% |
| Oct, 2024 | $122.7 | $112.5 | $10.14 | 891,850.0 | -0.67% |
| Sep, 2024 | $123.1 | $111.5 | $11.59 | 1,083,326.0 | -1.14% |
| Aug, 2024 | $123.3 | $107.6 | $15.69 | 935,309.0 | -2.59% |
| Jul, 2024 | $125.5 | $104.3 | $21.20 | 1,375,071.0 | +14.73% |
| Jun, 2024 | $108.4 | $99.79 | $8.61 | 1,075,978.0 | +3.94% |
| May, 2024 | $107.2 | $99.62 | $7.58 | 1,149,429.0 | +1.19% |
| Apr, 2024 | $106.2 | $97.50 | $8.74 | 1,204,960.0 | -3.07% |
| Mar, 2024 | $106.2 | $98.88 | $7.31 | 1,271,906.0 | +3.72% |
| Feb, 2024 | $104.9 | $97.50 | $7.41 | 1,231,787.0 | -1.69% |
| Jan, 2024 | $111.9 | $101.0 | $10.83 | 1,366,775.0 | -7.30% |
City Holding Co Stock (CHCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $115.9 | $96.01 | $19.88 | 1,622,548.0 | +14.53% |
| Nov, 2023 | $99.73 | $89.95 | $9.78 | 987,911.0 | +6.05% |
| Oct, 2023 | $93.21 | $86.56 | $6.65 | 1,347,298.0 | +0.48% |
| Sep, 2023 | $93.55 | $86.88 | $6.67 | 1,491,188.0 | -1.11% |
| Aug, 2023 | $99.04 | $90.02 | $9.02 | 981,320.0 | -7.63% |
| Jul, 2023 | $100.7 | $88.17 | $12.53 | 1,461,430.0 | +9.91% |
| Jun, 2023 | $99.21 | $86.53 | $12.68 | 1,515,267.0 | +4.41% |
| May, 2023 | $93.00 | $82.53 | $10.47 | 1,639,604.0 | -5.48% |
| Apr, 2023 | $92.69 | $86.84 | $5.85 | 1,802,665.0 | +0.34% |
| Mar, 2023 | $98.43 | $86.63 | $11.80 | 2,619,588.0 | -7.45% |
| Feb, 2023 | $100.8 | $94.25 | $6.52 | 1,197,269.0 | +3.60% |
| Jan, 2023 | $95.42 | $88.81 | $6.61 | 1,420,250.0 | +1.83% |
2.37%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):