$CHCO: City Holding Company - Common Stock
2024-02-28 CHCO 2024-02-28 08:00:48 160.65 40.42 0.49% CHCO 2024-02-28 10:00:51 161.66 40.42 0.49% CHCO 2024-02-28 11:00:50 100.84 100.34 -0.32% CHCO 2024-02-28 12:00:46 100.48 100.14 -0.89% CHCO 2024-02-28 13:00:44 100.04 99.88 -0.99% CHCO 2024-02-28 14:00:51 100.10 99.87 -1.10% CHCO 2024-02-28 15:00:45 100.38 100.16 -0.77% CHCO 2024-02-28 16:00:49 100.38 100.25 -0.67% CHCO 2024-02-28 17:00:53 101.51 98.89 -1.51% CHCO 2024-02-28 18:00:48 101.51 98.89 -1.50% CHCO 2024-02-28 19:00:55 102.89 98.89 -1.50% CHCO 2024-02-28 21:02:31 0.00 0.00 -1.50% 2024-02-29 CHCO 2024-02-29 06:00:51 158.23 39.81 -1.50% CHCO 2024-02-29 08:00:50 158.23 96.00 -1.50% CHCO 2024-02-29 09:00:54 159.23 96.00 -1.50% CHCO 2024-02-29 10:00:55 203.81 96.00 -1.50% CHCO 2024-02-29 11:00:54 101.69 100.62 1.36% CHCO 2024-02-29 12:01:02 101.00 100.64 1.29% CHCO 2024-02-29 13:00:53 100.20 99.78 0.29% CHCO 2024-02-29 14:00:52 100.16 99.95 0.62% CHCO 2024-02-29 15:00:47 100.35 100.16 0.81% CHCO 2024-02-29 16:01:02 100.27 100.13 0.71% CHCO 2024-02-29 17:00:44 102.49 99.50 0.95% CHCO 2024-02-29 18:00:51 102.49 99.50 0.96% CHCO 2024-02-29 19:00:55 104.00 99.50 0.96% CHCO 2024-02-29 21:03:05 0.00 0.00 0.96% 2024-03-01 CHCO 2024-03-01 06:00:53 159.76 40.40 0.96% CHCO 2024-03-01 09:00:53 160.76 40.20 0.96% CHCO 2024-03-01 11:00:54 99.86 98.95 -1.47% CHCO 2024-03-01 12:00:54 100.38 100.00 -0.21% CHCO 2024-03-01 13:00:53 99.92 99.26 -0.94% CHCO 2024-03-01 14:00:59 99.61 99.26 -1.01% CHCO 2024-03-01 15:00:58 99.86 99.68 -0.72% CHCO 2024-03-01 16:00:55 100.01 99.75 -0.50% CHCO 2024-03-01 17:00:53 100.40 99.00 -0.17% 2024-03-04 CHCO 2024-03-04 00:02:45 0.00 0.00 -0.17% CHCO 2024-03-04 05:00:49 0.00 100.00 -0.17% CHCO 2024-03-04 06:01:06 159.49 100.00 -0.17% CHCO 2024-03-04 07:00:44 159.49 105.00 -0.17% CHCO 2024-03-04 08:00:58 160.49 100.00 4.67% CHCO 2024-03-04 11:00:45 102.96 102.04 2.13% CHCO 2024-03-04 12:00:54 103.08 102.86 2.79% CHCO 2024-03-04 13:00:52 103.03 102.73 2.59% CHCO 2024-03-04 14:00:55 102.61 102.46 2.29% CHCO 2024-03-04 15:00:49 101.93 101.61 1.30% CHCO 2024-03-04 16:00:56 102.17 102.03 1.73% CHCO 2024-03-04 17:00:49 103.00 101.25 1.53% CHCO 2024-03-04 18:00:56 103.00 101.25 1.54% CHCO 2024-03-04 21:02:17 0.00 0.00 1.54% 2024-03-05 CHCO 2024-03-05 06:00:47 161.94 40.95 1.54% CHCO 2024-03-05 09:00:52 162.96 40.74 1.54% CHCO 2024-03-05 11:00:46 104.09 103.24 1.85% CHCO 2024-03-05 12:00:52 104.62 104.12 2.42% CHCO 2024-03-05 13:00:54 104.36 104.05 2.45% CHCO 2024-03-05 14:00:52 105.34 104.85 3.30% CHCO 2024-03-05 15:00:49 105.34 105.08 3.24% CHCO 2024-03-05 16:00:44 105.18 104.73 3.05% CHCO 2024-03-05 17:00:43 106.84 102.66 2.89% CHCO 2024-03-05 18:00:51 106.84 102.66 2.85% CHCO 2024-03-05 19:00:45 110.32 101.54 2.85% CHCO 2024-03-05 21:01:54 0.00 0.00 2.85% 2024-03-06 CHCO 2024-03-06 05:00:49 0.00 103.00 2.85% CHCO 2024-03-06 06:00:57 166.55 103.00 2.85% CHCO 2024-03-06 09:00:42 167.60 103.00 2.85% CHCO 2024-03-06 11:00:48 104.43 103.97 -0.33% CHCO 2024-03-06 12:00:51 104.26 103.98 -0.52% CHCO 2024-03-06 13:00:41 103.39 103.11 -1.36% CHCO 2024-03-06 14:01:16 104.00 103.70 -0.81% CHCO 2024-03-06 15:00:49 104.00 103.80 -0.77% CHCO 2024-03-06 16:00:54 105.28 104.77 0.27% CHCO 2024-03-06 17:00:45 106.75 102.57 -0.09% CHCO 2024-03-06 19:00:48 110.32 102.29 -0.09% CHCO 2024-03-06 21:02:37 0.00 0.00 -0.09% CHCO 2024-03-06 22:02:14 110.32 102.29 -0.09% 2024-03-07 CHCO 2024-03-07 06:00:58 166.40 41.87 -0.09% CHCO 2024-03-07 10:00:52 167.45 90.08 -0.09% CHCO 2024-03-07 11:00:47 105.82 105.40 0.97% CHCO 2024-03-07 12:00:56 105.69 105.22 0.70% CHCO 2024-03-07 13:00:52 104.84 104.52 -0.04% CHCO 2024-03-07 14:00:52 104.66 104.47 0.01% CHCO 2024-03-07 15:00:52 104.44 104.28 -0.32% CHCO 2024-03-07 16:00:48 104.25 104.10 -0.48% CHCO 2024-03-07 17:00:49 106.22 102.06 -0.50% CHCO 2024-03-07 19:00:43 111.00 96.00 -0.50% CHCO 2024-03-07 22:01:58 0.00 0.00 -0.50% 2024-03-08 CHCO 2024-03-08 06:00:53 165.58 41.86 -0.50% CHCO 2024-03-08 08:00:43 112.00 41.86 -0.50% CHCO 2024-03-08 10:00:51 112.00 70.92 -0.50% CHCO 2024-03-08 11:00:49 104.69 104.20 0.17% CHCO 2024-03-08 12:00:55 105.12 104.86 0.95% CHCO 2024-03-08 13:00:50 104.57 104.42 0.46% CHCO 2024-03-08 14:00:48 104.28 103.85 -0.13% CHCO 2024-03-08 15:00:53 104.26 103.97 -0.04% CHCO 2024-03-08 16:00:56 104.68 104.53 0.37% CHCO 2024-03-08 17:00:54 106.71 103.79 0.46% CHCO 2024-03-08 18:00:52 106.71 102.53 0.46% CHCO 2024-03-08 19:00:51 112.00 41.80 0.46% CHCO 2024-03-08 21:01:47 0.00 0.00 0.46% CHCO 2024-03-08 22:02:01 112.00 41.80 0.46% 2024-03-11 CHCO 2024-03-11 00:03:33 0.00 0.00 0.46% CHCO 2024-03-11 05:00:45 166.34 42.06 0.46% CHCO 2024-03-11 09:00:54 167.39 41.85 0.46% CHCO 2024-03-11 10:01:04 104.52 103.75 -0.19% CHCO 2024-03-11 11:00:51 104.08 103.79 -0.66% CHCO 2024-03-11 12:00:49 104.11 103.90 -0.51% CHCO 2024-03-11 13:01:00 104.02 103.76 -0.81% CHCO 2024-03-11 14:01:00 103.99 103.76 -0.63% CHCO 2024-03-11 15:00:49 103.84 103.65 -0.88% CHCO 2024-03-11 16:00:54 104.99 101.32 -1.18% CHCO 2024-03-11 18:00:53 104.99 98.99 -1.18% CHCO 2024-03-11 20:00:48 0.00 0.00 -1.18% 2024-03-12 CHCO 2024-03-12 05:00:53 164.39 41.56 -1.18% CHCO 2024-03-12 08:00:59 165.42 41.36 -1.18% CHCO 2024-03-12 10:01:00 103.48 102.32 -0.09% CHCO 2024-03-12 11:00:52 103.95 103.60 0.36% CHCO 2024-03-12 12:00:50 103.41 103.10 -0.10% CHCO 2024-03-12 13:00:53 103.08 102.71 -0.62% CHCO 2024-03-12 14:00:51 102.72 102.28 -0.70% CHCO 2024-03-12 15:00:52 102.77 102.58 -0.64% CHCO 2024-03-12 16:00:50 104.07 101.54 -1.30% CHCO 2024-03-12 17:00:50 104.07 101.54 -1.32% CHCO 2024-03-12 18:00:50 105.00 101.54 -1.32% CHCO 2024-03-12 20:00:52 0.00 0.00 -1.32% 2024-03-13 CHCO 2024-03-13 04:00:47 0.00 100.00 -1.32% CHCO 2024-03-13 05:00:54 162.22 100.00 -1.32% CHCO 2024-03-13 07:00:52 162.22 41.02 -1.32% CHCO 2024-03-13 08:01:02 162.22 100.00 -1.32% CHCO 2024-03-13 09:00:49 163.24 100.00 -1.32% CHCO 2024-03-13 10:00:56 102.86 102.22 0.47% CHCO 2024-03-13 11:00:54 101.83 101.62 -0.48% CHCO 2024-03-13 12:00:51 102.06 101.90 -0.13% CHCO 2024-03-13 13:00:53 102.15 101.90 0.12% CHCO 2024-03-13 14:00:57 102.16 101.90 -0.06% CHCO 2024-03-13 15:00:53 101.70 101.49 -0.35% CHCO 2024-03-13 16:00:48 103.59 100.00 -0.45% CHCO 2024-03-13 17:00:49 103.59 100.00 -0.46% CHCO 2024-03-13 18:00:55 104.99 100.00 -0.46% CHCO 2024-03-13 20:00:52 0.00 0.00 -0.46% 2024-03-14 CHCO 2024-03-14 05:00:49 161.48 40.63 -0.46% CHCO 2024-03-14 07:00:49 161.48 49.36 -0.46% CHCO 2024-03-14 09:00:44 162.49 49.36 -0.46% CHCO 2024-03-14 10:00:56 100.98 100.20 -1.37% CHCO 2024-03-14 11:00:57 100.60 100.10 -1.27% CHCO 2024-03-14 12:00:48 100.39 100.07 -1.30% CHCO 2024-03-14 13:00:51 100.08 99.82 -1.65% CHCO 2024-03-14 14:00:53 99.97 99.65 -1.76% CHCO 2024-03-14 15:00:48 99.93 99.61 -1.78% CHCO 2024-03-14 16:00:54 104.00 98.99 -1.85% CHCO 2024-03-14 17:00:46 101.66 98.99 -1.86% CHCO 2024-03-14 18:00:51 99.97 99.18 -1.86% CHCO 2024-03-14 19:00:50 99.99 99.20 -1.86% CHCO 2024-03-14 20:00:45 0.00 0.00 -1.86% 2024-03-15 CHCO 2024-03-15 05:00:51 158.47 39.87 -1.86% CHCO 2024-03-15 09:00:49 159.47 39.87 -1.86% CHCO 2024-03-15 10:00:59 100.97 100.24 0.84% CHCO 2024-03-15 11:00:49 100.96 100.52 1.04% CHCO 2024-03-15 12:00:50 101.45 101.34 1.74% CHCO 2024-03-15 13:00:53 100.71 100.42 0.75% CHCO 2024-03-15 14:00:57 100.78 100.52 0.93% CHCO 2024-03-15 15:00:51 100.76 100.52 1.04% CHCO 2024-03-15 16:00:51 112.00 96.00 0.64% CHCO 2024-03-15 17:00:55 102.33 98.31 0.65% CHCO 2024-03-15 18:00:45 100.72 99.92 0.65% CHCO 2024-03-15 20:00:50 0.00 0.00 0.65% 2024-03-18 CHCO 2024-03-18 05:00:51 156.54 41.14 0.65% CHCO 2024-03-18 08:00:58 0.00 0.00 0.65% CHCO 2024-03-18 09:00:46 205.45 28.90 0.65% CHCO 2024-03-18 10:01:30 100.72 100.24 0.37% CHCO 2024-03-18 11:00:43 100.61 100.08 0.04% CHCO 2024-03-18 12:00:57 100.57 100.13 0.10% CHCO 2024-03-18 13:00:44 100.20 99.84 -0.35% CHCO 2024-03-18 14:00:50 99.87 99.60 -0.53% CHCO 2024-03-18 15:00:48 99.97 99.77 -0.45% CHCO 2024-03-18 16:00:56 104.00 98.99 -0.89% CHCO 2024-03-18 17:00:48 101.42 98.99 -0.89% CHCO 2024-03-18 18:00:48 99.83 99.04 -0.89% CHCO 2024-03-18 19:00:53 104.00 98.99 -0.89% CHCO 2024-03-18 20:00:46 0.00 0.00 -0.89% 2024-03-19 CHCO 2024-03-19 05:00:43 158.09 39.78 -0.89% CHCO 2024-03-19 07:00:55 158.09 96.00 -0.89% CHCO 2024-03-19 09:00:47 159.08 96.00 -0.89% CHCO 2024-03-19 10:00:57 99.99 99.45 0.24% CHCO 2024-03-19 11:00:47 100.49 100.23 0.69% CHCO 2024-03-19 12:00:59 100.58 100.25 1.00% CHCO 2024-03-19 13:00:54 100.32 100.02 0.89% CHCO 2024-03-19 14:00:57 100.10 99.98 0.55% CHCO 2024-03-19 15:00:52 100.48 100.32 1.05% CHCO 2024-03-19 16:00:52 102.17 98.99 0.74% CHCO 2024-03-19 18:00:49 100.53 99.74 0.74% CHCO 2024-03-19 19:00:38 104.00 98.99 0.74% CHCO 2024-03-19 20:00:55 0.00 0.00 0.74% 2024-03-20 CHCO 2024-03-20 05:00:52 159.27 40.07 0.74% CHCO 2024-03-20 07:00:44 159.27 92.00 0.74% CHCO 2024-03-20 09:00:51 160.27 92.00 0.74% CHCO 2024-03-20 10:01:02 100.00 99.46 -0.63% CHCO 2024-03-20 11:00:43 100.24 99.85 -0.11% CHCO 2024-03-20 12:00:53 100.42 100.10 0.18% CHCO 2024-03-20 13:00:49 100.49 100.27 0.18% CHCO 2024-03-20 14:01:00 101.34 100.80 1.01% CHCO 2024-03-20 15:00:50 102.98 102.58 2.82% CHCO 2024-03-20 16:01:05 104.99 101.06 3.01% CHCO 2024-03-20 17:00:42 104.99 101.06 2.98% CHCO 2024-03-20 18:00:51 103.63 102.83 2.98% CHCO 2024-03-20 19:00:56 104.99 98.99 2.98% CHCO 2024-03-20 20:00:50 0.00 0.00 2.98% 2024-03-21 CHCO 2024-03-21 05:00:51 163.96 41.46 2.98% CHCO 2024-03-21 08:00:52 164.99 41.25 2.98% CHCO 2024-03-21 09:00:47 164.99 95.00 2.98% CHCO 2024-03-21 10:00:53 104.12 103.03 0.33% CHCO 2024-03-21 11:00:51 104.19 103.81 1.06% CHCO 2024-03-21 12:01:05 104.01 103.72 0.93% CHCO 2024-03-21 13:00:46 103.71 103.50 0.39% CHCO 2024-03-21 14:00:45 103.75 103.46 0.62% CHCO 2024-03-21 15:00:51 104.29 103.89 1.00% CHCO 2024-03-21 16:00:48 104.99 100.00 0.66% CHCO 2024-03-21 17:00:52 104.99 101.70 0.64% CHCO 2024-03-21 18:00:47 104.99 100.00 0.64% CHCO 2024-03-21 20:00:53 0.00 0.00 0.64% 2024-03-22 CHCO 2024-03-22 05:00:43 165.01 41.52 0.64% CHCO 2024-03-22 08:00:56 166.04 41.52 0.64% CHCO 2024-03-22 10:01:05 103.06 102.14 -1.17% CHCO 2024-03-22 11:00:52 102.28 101.98 -1.57% CHCO 2024-03-22 12:00:57 102.29 101.88 -1.66% CHCO 2024-03-22 13:00:49 102.50 101.88 -1.51% CHCO 2024-03-22 14:00:52 102.17 101.96 -1.75% CHCO 2024-03-22 15:00:54 102.32 102.19 -1.46% CHCO 2024-03-22 16:00:49 104.99 100.00 -1.68% CHCO 2024-03-22 17:00:47 104.09 100.01 -1.67% CHCO 2024-03-22 18:00:54 102.41 101.61 -1.67% CHCO 2024-03-22 20:00:56 0.00 0.00 -1.67% 2024-03-25 CHCO 2024-03-25 05:00:56 162.25 41.03 -1.67% CHCO 2024-03-25 09:00:45 163.28 40.82 -1.67% CHCO 2024-03-25 10:00:55 102.90 102.44 0.40% CHCO 2024-03-25 11:00:57 102.42 102.16 0.22% CHCO 2024-03-25 12:00:59 101.75 101.34 -0.58% CHCO 2024-03-25 13:00:53 101.50 101.07 -0.77% CHCO 2024-03-25 14:00:54 101.57 101.42 -0.62% CHCO 2024-03-25 15:00:52 101.86 101.64 -0.33% CHCO 2024-03-25 16:00:50 104.99 100.00 -0.46% CHCO 2024-03-25 17:00:46 103.60 100.00 -0.47% CHCO 2024-03-25 18:00:42 102.02 101.22 -0.47% CHCO 2024-03-25 19:00:50 102.07 101.28 -0.47% CHCO 2024-03-25 20:00:53 0.00 0.00 -0.47% 2024-03-26 CHCO 2024-03-26 05:00:48 161.49 40.84 -0.47% CHCO 2024-03-26 08:00:47 162.51 40.63 -0.47% CHCO 2024-03-26 09:00:46 162.51 52.05 -0.47% CHCO 2024-03-26 10:01:03 101.91 101.12 -0.02% CHCO 2024-03-26 11:00:46 101.67 101.30 0.03% CHCO 2024-03-26 12:00:53 101.29 101.14 -0.32% CHCO 2024-03-26 13:00:45 101.41 101.16 -0.31% CHCO 2024-03-26 14:00:55 101.06 100.98 -0.47% CHCO 2024-03-26 15:00:44 101.08 100.82 -0.65% CHCO 2024-03-26 16:00:51 104.99 100.00 -0.66% CHCO 2024-03-26 17:00:38 102.92 100.00 -0.66% CHCO 2024-03-26 18:00:29 104.99 100.00 -0.66% CHCO 2024-03-26 20:00:29 0.00 0.00 -0.66% 2024-03-27 CHCO 2024-03-27 05:00:47 161.44 40.70 -0.66% CHCO 2024-03-27 08:00:56 161.44 40.36 -0.66% CHCO 2024-03-27 10:00:54 102.48 101.62 1.06% CHCO 2024-03-27 11:00:46 102.01 101.60 0.88% CHCO 2024-03-27 12:01:04 102.47 102.17 1.52% CHCO 2024-03-27 13:00:50 102.60 102.40 1.68% CHCO 2024-03-27 14:01:00 102.56 102.35 1.61% CHCO 2024-03-27 15:00:42 102.88 102.66 1.83% CHCO 2024-03-27 16:00:46 104.99 101.94 3.07% CHCO 2024-03-27 17:00:45 104.99 101.94 3.09% CHCO 2024-03-27 20:00:43 0.00 0.00 3.09% 2024-03-28 CHCO 2024-03-28 05:00:55 165.39 41.61 3.09% CHCO 2024-03-28 09:00:48 166.43 41.61 3.09% CHCO 2024-03-28 10:00:49 103.83 102.83 0.06% CHCO 2024-03-28 11:00:53 104.25 103.42 -0.09% CHCO 2024-03-28 12:01:01 104.88 104.48 0.75% CHCO 2024-03-28 13:00:44 104.59 104.39 0.37% CHCO 2024-03-28 14:00:50 104.59 104.30 0.38% CHCO 2024-03-28 15:00:44 104.29 104.08 0.26% CHCO 2024-03-28 16:00:51 104.99 100.00 0.20% CHCO 2024-03-28 17:00:44 104.99 102.14 0.19% CHCO 2024-03-28 20:00:45 0.00 0.00 0.19%