-
5 DAY PERFORMANCE
+1.01% -
1 MONTH PERFORMANCE
-0.95% -
3 MONTH PERFORMANCE
+11.23% -
6 MONTH PERFORMANCE
+13.94% -
YEAR-TO-DATE PERFORMANCE
+6.67% -
1 YEAR PERFORMANCE
+30.17%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $116.07 | $117.32 (1.08%) | $118.56 | $116.02 | 48,184 | $1.72 B |
| 09/27/2024 | $117.35 | $116.70 (-0.55%) | $118.31 | $115.88 | 32,709 | $1.71 B |
| 09/26/2024 | $116.73 | $116.43 (-0.26%) | $117.22 | $115.40 | 52,500 | $1.71 B |
| 09/25/2024 | $116.22 | $115.09 (-0.97%) | $116.29 | $114.41 | 40,912 | $1.69 B |
| 09/24/2024 | $118.58 | $115.95 (-2.22%) | $118.58 | $115.87 | 55,011 | $1.70 B |
| 09/23/2024 | $119.36 | $118.63 (-0.61%) | $119.36 | $117.72 | 52,700 | $1.74 B |
| 09/20/2024 | $121.44 | $119.09 (-1.94%) | $121.55 | $118.83 | 260,808 | $1.75 B |
| 09/19/2024 | $121.39 | $122.34 (0.78%) | $122.84 | $121.19 | 52,839 | $1.80 B |
| 09/18/2024 | $118.83 | $119.51 (0.57%) | $123.08 | $117.80 | 55,400 | $1.76 B |
| 09/17/2024 | $120.07 | $119.18 (-0.74%) | $122.07 | $119.18 | 43,317 | $1.75 B |
| 09/16/2024 | $118.05 | $119.15 (0.93%) | $119.73 | $117.22 | 38,200 | $1.75 B |
| 09/13/2024 | $116.05 | $118.01 (1.69%) | $118.01 | $115.51 | 43,448 | $1.73 B |
| 09/12/2024 | $114.72 | $114.89 (0.15%) | $115.25 | $113.94 | 42,300 | $1.69 B |
| 09/11/2024 | $114.26 | $114.03 (-0.2%) | $114.62 | $111.48 | 39,300 | $1.68 B |
| 09/10/2024 | $115.60 | $115.35 (-0.22%) | $115.76 | $113.34 | 57,700 | $1.70 B |
| 09/09/2024 | $115.21 | $115.42 (0.18%) | $115.57 | $114.55 | 41,418 | $1.70 B |
| 09/06/2024 | $116.98 | $115.32 (-1.42%) | $116.98 | $115.01 | 38,700 | $1.69 B |
| 09/05/2024 | $118.49 | $117.00 (-1.26%) | $119.28 | $116.23 | 45,200 | $1.72 B |
| 09/04/2024 | $118.65 | $118.45 (-0.17%) | $119.90 | $117.71 | 40,200 | $1.74 B |
| 09/03/2024 | $117.83 | $119.32 (1.26%) | $119.32 | $117.82 | 65,400 | $1.75 B |
| 08/30/2024 | $117.62 | $118.74 (0.95%) | $119.59 | $117.04 | 47,600 | $1.74 B |
| 08/29/2024 | $119.00 | $117.78 (-1.03%) | $119.34 | $117.08 | 45,500 | $1.73 B |
| 08/28/2024 | $116.33 | $118.00 (1.44%) | $118.86 | $116.33 | 33,432 | $1.73 B |
| 08/27/2024 | $116.71 | $116.98 (0.23%) | $117.30 | $116.66 | 49,232 | $1.72 B |
| 08/26/2024 | $120.84 | $117.87 (-2.46%) | $120.87 | $117.87 | 45,614 | $1.73 B |
| 08/23/2024 | $115.50 | $119.15 (3.16%) | $121.81 | $115.50 | 65,714 | $1.75 B |
| 08/22/2024 | $114.42 | $114.65 (0.2%) | $114.92 | $113.88 | 26,104 | $1.68 B |
| 08/21/2024 | $114.07 | $114.75 (0.6%) | $114.75 | $113.63 | 25,700 | $1.69 B |
| 08/20/2024 | $115.68 | $113.80 (-1.63%) | $115.68 | $113.79 | 29,925 | $1.67 B |
| 08/19/2024 | $114.64 | $115.68 (0.91%) | $115.96 | $114.21 | 37,818 | $1.70 B |
| 08/16/2024 | $113.31 | $114.85 (1.36%) | $115.53 | $113.31 | 36,600 | $1.69 B |
| 08/15/2024 | $113.51 | $113.36 (-0.13%) | $115.48 | $113.18 | 46,637 | $1.67 B |
| 08/14/2024 | $113.39 | $111.49 (-1.68%) | $113.39 | $111.20 | 29,200 | $1.64 B |
| 08/13/2024 | $112.48 | $112.48 (0%) | $112.87 | $111.84 | 27,724 | $1.65 B |
| 08/12/2024 | $113.06 | $111.36 (-1.5%) | $113.17 | $110.68 | 38,200 | $1.64 B |
| 08/09/2024 | $112.79 | $112.47 (-0.28%) | $112.89 | $111.50 | 31,131 | $1.65 B |
| 08/08/2024 | $113.61 | $113.29 (-0.28%) | $114.02 | $111.88 | 42,408 | $1.66 B |
| 08/07/2024 | $113.39 | $111.88 (-1.33%) | $113.81 | $111.66 | 40,100 | $1.64 B |
| 08/06/2024 | $111.85 | $112.37 (0.46%) | $113.55 | $111.82 | 44,247 | $1.65 B |
| 08/05/2024 | $111.59 | $112.15 (0.5%) | $112.94 | $107.63 | 79,731 | $1.65 B |
| 08/02/2024 | $113.41 | $114.93 (1.34%) | $115.31 | $112.36 | 73,700 | $1.69 B |
| 08/01/2024 | $122.21 | $117.12 (-4.16%) | $123.32 | $116.81 | 86,004 | $1.72 B |
| 07/31/2024 | $123.03 | $121.90 (-0.92%) | $125.09 | $121.71 | 64,700 | $1.79 B |
| 07/30/2024 | $121.21 | $122.68 (1.21%) | $122.74 | $120.88 | 48,700 | $1.80 B |
| 07/29/2024 | $123.68 | $120.28 (-2.75%) | $123.68 | $120.28 | 45,500 | $1.77 B |
| 07/26/2024 | $123.62 | $123.29 (-0.27%) | $124.14 | $121.33 | 60,941 | $1.81 B |
| 07/25/2024 | $120.25 | $122.43 (1.81%) | $125.54 | $120.25 | 81,500 | $1.80 B |
| 07/24/2024 | $120.37 | $119.93 (-0.37%) | $124.68 | $119.74 | 77,900 | $1.76 B |
| 07/23/2024 | $119.07 | $120.54 (1.23%) | $123.81 | $119.07 | 112,000 | $1.77 B |
| 07/22/2024 | $120.00 | $122.02 (1.68%) | $122.82 | $118.99 | 43,888 | $1.79 B |
| 07/19/2024 | $121.84 | $120.26 (-1.3%) | $123.57 | $119.97 | 69,439 | $1.78 B |
| 07/18/2024 | $122.40 | $121.69 (-0.58%) | $124.66 | $120.72 | 90,611 | $1.80 B |
| 07/17/2024 | $118.93 | $123.05 (3.46%) | $124.26 | $118.93 | 97,580 | $1.82 B |
| 07/16/2024 | $115.45 | $119.77 (3.74%) | $119.99 | $114.32 | 115,974 | $1.77 B |
| 07/15/2024 | $110.95 | $114.61 (3.3%) | $114.75 | $110.95 | 97,643 | $1.70 B |
| 07/12/2024 | $110.82 | $110.75 (-0.06%) | $111.43 | $110.02 | 71,864 | $1.64 B |
| 07/11/2024 | $109.50 | $110.34 (0.77%) | $110.95 | $108.69 | 94,617 | $1.63 B |
| 07/10/2024 | $105.82 | $107.31 (1.41%) | $107.51 | $105.70 | 48,236 | $1.59 B |
| 07/09/2024 | $104.46 | $105.89 (1.37%) | $105.89 | $104.42 | 40,860 | $1.57 B |
| 07/08/2024 | $105.44 | $104.90 (-0.51%) | $106.14 | $104.86 | 36,703 | $1.55 B |
| 07/05/2024 | $105.54 | $104.53 (-0.96%) | $105.63 | $104.34 | 26,659 | $1.55 B |
| 07/03/2024 | $107.12 | $105.51 (-1.5%) | $107.12 | $104.86 | 19,242 | $1.56 B |
| 07/02/2024 | $105.12 | $106.89 (1.68%) | $107.15 | $105.12 | 47,373 | $1.58 B |
| 07/01/2024 | $106.36 | $105.74 (-0.58%) | $106.37 | $104.76 | 63,093 | $1.56 B |