MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHCO — City Holding Co
NasdaqCity Holding Co
$142.82
+1.43(+1.01%)
- O
- 142.12
- H
- 143.79
- L
- 141.35
- V
- 103.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$142.82
Period Return+23.96%
Period High$148.99
Period Low$112.88
Avg Daily Volume104.6K
Total Trading Days365
CHCO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $142.12 | $143.79 | $141.35 | $142.82 | +$1.43 | +1.01% | 103,802 | $142.59 | $141.35 $143.79 |
| Oct 1, 2026 | $139.12 | $141.53 | $137.70 | $141.39 | +$2.27 | +1.63% | 151,773 | $139.90 | $137.70 $141.53 |
| Sep 30, 2026 | $139.78 | $140.06 | $138.39 | $139.12 | $-0.76 | -0.54% | 116,220 | $139.11 | $138.39 $140.06 |
| Sep 29, 2026 | $139.97 | $142.29 | $138.77 | $139.88 | $-0.09 | -0.06% | 117,734 | $139.87 | $138.77 $142.29 |
| Sep 28, 2026 | $142.17 | $142.37 | $139.94 | $139.97 | $-2.00 | -1.41% | 131,685 | $140.79 | $139.94 $142.37 |
| Sep 25, 2026 | $140.51 | $142.17 | $139.99 | $141.97 | +$1.88 | +1.34% | 181,786 | $141.65 | $139.99 $142.17 |
| Sep 24, 2026 | $139.65 | $140.64 | $138.77 | $140.09 | +$0.84 | +0.60% | 114,789 | $139.94 | $138.77 $140.64 |
| Sep 23, 2026 | $139.73 | $141.20 | $138.48 | $139.25 | $-0.34 | -0.24% | 138,999 | $139.77 | $138.48 $141.20 |
| Sep 22, 2026 | $141.40 | $142.48 | $139.52 | $139.59 | $-0.65 | -0.46% | 109,889 | $140.35 | $139.52 $142.48 |
| Sep 21, 2026 | $143.50 | $144.12 | $140.14 | $140.24 | $-2.97 | -2.07% | 180,740 | $140.93 | $140.14 $144.12 |
| Sep 18, 2026 | $142.52 | $144.62 | $141.30 | $143.21 | +$0.09 | +0.06% | 368,937 | $143.12 | $141.30 $144.62 |
| Sep 17, 2026 | $144.61 | $144.80 | $142.92 | $143.12 | $-0.70 | -0.49% | 115,966 | $143.46 | $142.92 $144.80 |
| Sep 16, 2026 | $144.83 | $145.33 | $142.03 | $143.82 | $-1.34 | -0.92% | 148,732 | $144.00 | $142.03 $145.33 |
| Sep 15, 2026 | $144.70 | $146.02 | $144.70 | $145.16 | +$0.12 | +0.08% | 73,084 | $145.20 | $144.70 $146.02 |
| Sep 14, 2026 | $144.18 | $145.71 | $143.93 | $145.04 | +$1.08 | +0.75% | 95,355 | $144.98 | $143.93 $145.71 |
| Sep 11, 2026 | $144.50 | $145.15 | $143.38 | $143.96 | +$0.31 | +0.22% | 147,929 | $144.03 | $143.38 $145.15 |
| Sep 10, 2026 | $143.87 | $144.50 | $142.85 | $143.65 | $-0.32 | -0.22% | 71,735 | $143.62 | $142.85 $144.50 |
| Sep 9, 2026 | $143.66 | $144.41 | $143.02 | $143.97 | $-0.67 | -0.46% | 100,768 | $143.78 | $143.02 $144.41 |
| Sep 8, 2026 | $145.36 | $145.94 | $144.45 | $144.64 | $-0.93 | -0.64% | 102,380 | $144.92 | $144.45 $145.94 |
| Sep 4, 2026 | $144.36 | $146.45 | $143.85 | $145.57 | +$0.62 | +0.43% | 85,148 | $145.37 | $143.85 $146.45 |
| Sep 3, 2026 | $144.72 | $145.90 | $144.41 | $144.95 | +$0.95 | +0.66% | 64,506 | $145.08 | $144.41 $145.90 |
| Sep 2, 2026 | $142.93 | $144.91 | $142.50 | $144.00 | +$1.76 | +1.24% | 115,351 | $143.78 | $142.50 $144.91 |
| Sep 1, 2026 | $142.73 | $143.26 | $141.72 | $142.24 | $-0.71 | -0.50% | 129,702 | $142.38 | $141.72 $143.26 |
| Aug 31, 2026 | $143.20 | $143.98 | $142.25 | $142.95 | $-0.51 | -0.36% | 146,641 | $143.00 | $142.25 $143.98 |
| Aug 28, 2026 | $143.18 | $145.00 | $141.95 | $143.46 | +$0.28 | +0.20% | 113,244 | $143.34 | $141.95 $145.00 |
| Aug 27, 2026 | $143.73 | $144.11 | $141.73 | $143.18 | $-1.50 | -1.04% | 93,221 | $142.98 | $141.73 $144.11 |
| Aug 26, 2026 | $145.00 | $145.41 | $143.55 | $144.68 | +$0.21 | +0.15% | 102,810 | $144.49 | $143.55 $145.41 |
| Aug 25, 2026 | $145.42 | $145.42 | $143.49 | $144.47 | $-0.46 | -0.32% | 80,245 | $144.27 | $143.49 $145.42 |
| Aug 24, 2026 | $144.96 | $146.00 | $143.98 | $144.93 | +$0.45 | +0.31% | 78,546 | $145.23 | $143.98 $146.00 |
| Aug 21, 2026 | $144.62 | $144.91 | $143.43 | $144.48 | +$0.48 | +0.33% | 61,457 | $144.37 | $143.43 $144.91 |