City Holding Company - Common Stock (CHCO)

Historical Prices For City Holding Company - Common Stock (CHCO)

Date Range:

2025-06-14 - 2025-09-14

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	126.85	126.85	125.16	126.10	87,618	126.10
9/11/2025	126.22	126.82	123.18	126.57	115,716	126.57
9/10/2025	126.84	127.49	126.17	126.33	56,812	126.33
9/09/2025	128.71	129.30	126.66	127.14	72,234	127.14
9/08/2025	128.99	129.38	127.51	129.18	92,726	129.18
9/05/2025	130.35	131.73	128.07	128.64	108,816	128.64
9/04/2025	128.96	130.34	127.76	130.15	63,841	130.15
9/03/2025	127.26	128.53	127.11	128.46	104,944	128.46
9/02/2025	127.77	128.60	126.72	127.93	76,996	127.93
8/29/2025	130.00	130.00	128.08	128.48	72,259	128.48
8/28/2025	130.31	130.45	127.23	129.74	81,703	129.74
8/27/2025	128.98	131.06	128.88	129.89	84,715	129.89
8/26/2025	128.50	130.20	127.50	129.63	104,867	129.63
8/25/2025	129.14	129.73	128.23	128.74	55,806	128.74
8/22/2025	124.71	130.51	124.30	130.00	103,734	130.00
8/21/2025	123.09	124.35	122.96	123.94	71,724	123.94
8/20/2025	123.85	124.54	122.96	123.66	69,842	123.66
8/19/2025	123.26	124.11	122.44	123.39	63,495	123.39
8/18/2025	121.70	123.52	121.45	123.32	60,833	123.32
8/15/2025	123.75	123.75	121.28	121.90	116,684	121.90
8/14/2025	123.29	123.72	119.18	123.52	65,001	123.52
8/13/2025	123.92	124.49	123.32	124.40	98,119	124.40
8/12/2025	120.01	123.55	119.85	123.15	105,778	123.15
8/11/2025	120.26	121.00	118.72	119.03	82,977	119.03
8/08/2025	119.58	120.71	118.83	120.30	110,258	120.30
8/07/2025	120.64	120.73	118.14	118.89	74,489	118.89
8/06/2025	120.55	121.15	119.73	119.98	84,117	119.98
8/05/2025	121.16	121.59	119.61	120.90	98,007	120.90
8/04/2025	121.03	122.25	120.34	120.95	79,924	120.95
8/01/2025	121.54	122.00	119.69	120.76	124,320	120.76
7/31/2025	122.83	124.50	120.72	122.10	124,273	122.10
7/30/2025	126.30	127.21	122.66	123.83	113,814	123.83
7/29/2025	127.55	128.43	125.36	125.41	96,136	125.41
7/28/2025	127.67	127.67	126.17	126.66	100,020	126.66
7/25/2025	130.07	130.07	127.28	127.66	87,244	127.66
7/24/2025	133.53	133.53	129.61	130.00	131,461	130.00
7/23/2025	129.97	133.59	129.20	133.58	117,032	133.58
7/22/2025	125.46	131.06	124.89	128.77	154,008	128.77
7/21/2025	125.05	125.27	123.94	124.07	95,665	124.07
7/18/2025	126.36	126.36	120.50	124.98	102,236	124.98
7/17/2025	123.81	125.57	122.93	125.34	90,029	125.34
7/16/2025	122.96	123.95	121.72	123.70	94,187	123.70
7/15/2025	125.01	125.53	122.45	122.45	278,162	122.45
7/14/2025	124.36	126.80	124.36	125.92	314,647	125.13
7/11/2025	125.30	126.15	124.00	124.86	320,396	124.08
7/10/2025	126.60	127.57	125.54	125.78	286,870	124.99
7/09/2025	127.74	127.77	125.48	126.33	254,971	125.54
7/08/2025	126.70	128.66	124.85	127.48	187,717	126.68
7/07/2025	128.55	129.93	126.01	127.06	141,760	126.26
7/03/2025	127.85	129.45	126.55	128.88	155,272	128.07
7/02/2025	126.22	127.67	124.31	127.35	140,546	126.55
7/01/2025	122.38	127.15	121.77	126.08	94,379	125.29
6/30/2025	123.71	124.03	122.36	122.42	115,454	121.65
6/27/2025	122.99	123.60	121.70	123.25	359,310	122.48
6/26/2025	120.32	123.00	120.30	122.80	92,941	122.03
6/25/2025	120.00	120.71	118.81	119.94	78,154	119.19
6/24/2025	120.22	121.80	120.10	120.12	159,035	119.37
6/23/2025	116.63	119.68	116.63	119.58	57,891	118.83
6/20/2025	116.34	117.04	115.89	116.47	138,813	115.74
6/18/2025	115.57	117.12	115.57	116.09	55,882	115.36
6/17/2025	114.78	116.30	114.78	115.68	74,905	114.95
6/16/2025	117.80	118.83	115.11	115.58	58,465	114.86