Skip to main content
CHCO logo

City Holding Company

CHCONASDAQFinancialsBanks - Regional

$141.67Today:- (-)1Y +17.12%

As of Oct 27, 2026 close

Market cap
$1.99B
P/E (TTM)
15.12
Forward P/E
14.42
Dividend yield
2.52%
52-week range
$113.21$148.99
Volume (live)
-
Avg. volume (3M)
128.30K

City Holding Company (CHCO) Historical Stock Prices

Analyze City Holding Company (CHCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

City Holding Company (CHCO) Interactive Price Chart

Interactive historical price chart showing City Holding Company stock price movements and trends across multiple time periods.

Loading chart...

CHCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CHCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026143.65144.69141.04141.67141.67141.53K
Oct 26, 2026144.33146.30142.39142.81142.81154.87K
Oct 23, 2026142.60144.54141.70142.01142.01113.41K
Oct 22, 2026140.86143.74140.53143.40143.40129.98K
Oct 21, 2026142.45142.78140.52140.88140.88107.12K
Oct 20, 2026141.38143.51141.28142.10142.10131.21K
Oct 19, 2026141.70141.70140.11140.79140.7953.93K
Oct 16, 2026141.33143.30140.67141.69141.69104.55K
Oct 15, 2026140.13141.59140.11140.94140.94109.53K
Oct 14, 2026138.00140.04137.73140.00139.00106.09K
Oct 13, 2026140.78141.30138.78139.42138.4298.91K
Oct 12, 2026140.05141.41139.50139.94138.9491.53K
Oct 9, 2026140.32141.16139.52139.97138.9785.15K
Oct 8, 2026140.00141.60139.19140.61139.61109.92K
Oct 7, 2026140.54140.95139.01140.06139.06146.70K
Oct 6, 2026142.37142.40140.93141.57140.5680.61K
Oct 5, 2026142.29142.92141.13141.77140.76102.87K
Oct 2, 2026142.12143.79141.35142.82141.80103.85K
Oct 1, 2026139.12141.53137.70141.39140.38151.77K
Sep 30, 2026139.78140.06138.39139.12138.13116.22K
Sep 29, 2026139.97142.29138.77139.88138.88117.73K
Sep 28, 2026142.17142.37139.94139.97138.97131.69K
Sep 25, 2026140.51142.17139.99141.97140.96181.78K
Sep 24, 2026139.65140.63138.77140.09139.09114.79K
Sep 23, 2026139.73141.20138.48139.25138.26139.00K
Sep 22, 2026141.40142.48139.52139.59138.59109.89K
Sep 21, 2026143.50144.12140.14140.24139.24180.74K
Sep 18, 2026142.52144.62141.30143.21142.19368.94K
Sep 17, 2026144.61144.80142.92143.12142.10115.97K
Sep 16, 2026144.83145.33142.03143.82142.79148.73K
Sep 15, 2026144.70146.01144.70145.16144.1277.45K
Sep 14, 2026144.18145.71143.93145.04144.00102.25K
Sep 11, 2026144.50145.15143.38143.96142.93139.43K
Sep 10, 2026143.87144.50142.85143.65142.6271.73K
Sep 9, 2026143.66144.41143.02143.97142.94100.77K
Sep 8, 2026145.36145.94144.45144.64143.61102.38K
Sep 4, 2026144.36146.45143.85145.57144.5385.15K
Sep 3, 2026144.72145.90144.41144.95143.9164.50K
Sep 2, 2026142.93144.91142.50144.00142.97116.19K
Sep 1, 2026142.73143.26141.72142.24141.22129.73K
Aug 31, 2026143.20143.98142.25142.95141.93146.62K
Aug 28, 2026143.18145.00141.94143.46142.44113.24K
Aug 27, 2026143.73144.11141.73143.18142.1693.22K
Aug 26, 2026145.00145.41143.55144.68143.65102.81K
Aug 25, 2026145.42145.42143.49144.47143.4480.25K
Aug 24, 2026144.96146.00143.98144.93143.8978.55K
Aug 21, 2026144.62144.91143.43144.48143.4561.46K
Aug 20, 2026142.33144.34141.99144.00142.9791.83K
Aug 19, 2026146.70147.47142.82143.20142.1884.63K
Aug 18, 2026146.26147.05145.10146.22145.1880.06K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.