-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+11.38% -
6 MONTH PERFORMANCE
+23.16% -
YEAR-TO-DATE PERFORMANCE
+16.86% -
1 YEAR PERFORMANCE
+30.41%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $129.75 | $128.81 (-0.72%) | $130.29 | $128.57 | 32,279 | $1.88 B |
| 11/15/2024 | $131.58 | $130.24 (-1.02%) | $131.58 | $128.45 | 54,521 | $1.91 B |
| 11/14/2024 | $132.80 | $130.79 (-1.51%) | $132.80 | $130.68 | 36,400 | $1.91 B |
| 11/13/2024 | $135.14 | $132.09 (-2.26%) | $136.00 | $131.99 | 58,635 | $1.93 B |
| 11/12/2024 | $134.06 | $133.64 (-0.31%) | $135.76 | $132.95 | 68,900 | $1.96 B |
| 11/11/2024 | $132.65 | $134.35 (1.28%) | $136.51 | $132.65 | 61,600 | $1.97 B |
| 11/08/2024 | $129.49 | $130.77 (0.99%) | $131.90 | $129.49 | 66,900 | $1.91 B |
| 11/07/2024 | $133.47 | $128.56 (-3.68%) | $133.47 | $128.50 | 78,226 | $1.88 B |
| 11/06/2024 | $126.79 | $133.50 (5.29%) | $135.83 | $126.79 | 184,605 | $1.95 B |
| 11/05/2024 | $115.68 | $118.29 (2.26%) | $118.67 | $115.68 | 41,736 | $1.73 B |
| 11/04/2024 | $116.88 | $115.22 (-1.42%) | $116.88 | $114.82 | 39,627 | $1.69 B |
| 11/01/2024 | $116.85 | $116.93 (0.07%) | $118.33 | $116.29 | 43,343 | $1.71 B |
| 10/31/2024 | $118.36 | $116.60 (-1.49%) | $118.73 | $116.54 | 39,319 | $1.71 B |
| 10/30/2024 | $117.30 | $118.04 (0.63%) | $120.40 | $117.30 | 29,319 | $1.73 B |
| 10/29/2024 | $117.41 | $117.71 (0.26%) | $117.72 | $116.23 | 40,762 | $1.72 B |
| 10/28/2024 | $116.05 | $118.35 (1.98%) | $119.07 | $116.05 | 30,900 | $1.73 B |
| 10/25/2024 | $117.99 | $115.27 (-2.31%) | $117.99 | $114.62 | 38,500 | $1.69 B |
| 10/24/2024 | $115.08 | $116.74 (1.44%) | $117.48 | $114.32 | 93,912 | $1.71 B |
| 10/23/2024 | $115.88 | $116.47 (0.51%) | $117.16 | $115.87 | 27,638 | $1.70 B |
| 10/22/2024 | $115.92 | $116.90 (0.85%) | $117.24 | $115.68 | 25,512 | $1.71 B |
| 10/21/2024 | $117.97 | $115.50 (-2.09%) | $117.97 | $115.50 | 44,900 | $1.70 B |
| 10/18/2024 | $120.98 | $119.28 (-1.41%) | $121.28 | $118.86 | 43,300 | $1.75 B |
| 10/17/2024 | $121.26 | $120.96 (-0.25%) | $121.53 | $119.92 | 35,405 | $1.78 B |
| 10/16/2024 | $121.00 | $121.54 (0.45%) | $122.51 | $120.99 | 42,700 | $1.79 B |
| 10/15/2024 | $118.99 | $119.70 (0.6%) | $122.66 | $118.99 | 52,600 | $1.76 B |
| 10/14/2024 | $118.31 | $119.24 (0.79%) | $120.00 | $117.41 | 35,408 | $1.75 B |
| 10/11/2024 | $116.05 | $118.50 (2.11%) | $119.28 | $115.89 | 36,600 | $1.74 B |
| 10/10/2024 | $114.32 | $115.27 (0.83%) | $115.44 | $113.77 | 46,300 | $1.69 B |
| 10/09/2024 | $113.84 | $115.37 (1.34%) | $115.63 | $113.84 | 33,700 | $1.70 B |
| 10/08/2024 | $114.97 | $114.13 (-0.73%) | $115.33 | $113.90 | 40,600 | $1.68 B |
| 10/07/2024 | $114.02 | $114.33 (0.27%) | $114.92 | $113.77 | 35,045 | $1.68 B |
| 10/04/2024 | $115.42 | $114.66 (-0.66%) | $115.55 | $114.66 | 33,000 | $1.68 B |
| 10/03/2024 | $113.00 | $113.37 (0.33%) | $113.96 | $112.52 | 28,741 | $1.67 B |
| 10/02/2024 | $113.73 | $113.59 (-0.12%) | $115.27 | $113.33 | 34,637 | $1.67 B |
| 10/01/2024 | $114.24 | $114.53 (0.25%) | $115.80 | $113.57 | 55,700 | $1.68 B |
| 09/30/2024 | $116.07 | $117.39 (1.14%) | $118.56 | $116.02 | 53,145 | $1.73 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 |