City Stock Price History
NASDAQ: CHCOFinanceMajor BanksUSD
139.97-0.64 (-0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHCO price history at a glance
The price history for City (CHCO) on this page begins on June 22, 1987, when the stock closed at $10.35; it most recently closed at $139.97 on October 5, 2026. The highest price in this record is $148.99, reached on August 10, 2026; the latest close is 6.1% below that peak. Across the 38 complete calendar years in the table, CHCO finished higher in 22 and lower in 16. Its best year was 2001 (+126.3%) and its worst was 2000 (-58.9%).
Over roughly 39 years the share price changed +1252.2%, a 6.9% compound annual price return (excluding dividends). In the last 12 months alone, CHCO has gained 15.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $148.99
- Date of high
- Aug 10, 2026
- Low since 1987
- $4.88
- Date of low
- Dec 25, 2000
- 52-week high
- $148.99
- 52-week low
- $113.21
- Last close
- $139.97
CHCO returns
1 week
-2.00%
1 month
-2.78%
3 months
+5.43%
6 months
+10.32%
Year to date
+17.42%
1 year
+15.30%
3 years
+55.01%
5 years
+82.92%
CHCO price return, excluding dividends.
CHCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 139.97 | +16.75% |
| 2025 | 119.89 | +0.90% |
| 2024 | 118.82 | +7.76% |
| 2023 | 110.26 | +18.44% |
| 2022 | 93.09 | +13.82% |
| 2021 | 81.79 | +17.60% |
| 2020 | 69.55 | -15.14% |
| 2019 | 81.96 | +18.44% |
| 2018 | 69.20 | +2.56% |
| 2017 | 67.47 | -0.19% |
| 2016 | 67.60 | +48.12% |
| 2015 | 45.64 | -0.59% |
| 2014 | 45.91 | -1.06% |
| 2013 | 46.40 | +26.22% |
| 2012 | 36.76 | +8.47% |
| 2011 | 33.89 | -6.46% |
| 2010 | 36.23 | +12.13% |
| 2009 | 32.31 | -3.29% |
| 2008 | 33.41 | +1.80% |
| 2007 | 32.82 | -19.74% |
| 2006 | 40.89 | +13.74% |
| 2005 | 35.95 | -0.80% |
| 2004 | 36.24 | +2.17% |
| 2003 | 35.47 | +32.30% |
| 2002 | 26.81 | +106.07% |
| 2001 | 13.01 | +126.26% |
| 2000 | 5.75 | -58.93% |
| 1999 | 14.00 | -56.92% |
| 1998 | 32.50 | -22.62% |
| 1997 | 42.00 | +52.73% |
| 1996 | 27.50 | +21.00% |
| 1995 | 22.73 | -5.17% |
| 1994 | 23.97 | -3.33% |
| 1993 | 24.79 | +57.14% |
| 1992 | 15.78 | +18.31% |
| 1991 | 13.34 | +20.34% |
| 1990 | 11.08 | -1.67% |
| 1989 | 11.27 | -28.57% |
| 1988 | 15.78 | -4.55% |
| 1987* | 16.53 | +59.68% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
CHCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 141.16 | 141.16 | 139.65 | 139.97 | -0.46% | |
| 140.00 | 141.60 | 139.19 | 140.61 | +0.39% | |
| 140.54 | 140.95 | 139.01 | 140.06 | -1.07% | |
| 142.37 | 142.40 | 140.93 | 141.57 | -0.14% | |
| 142.29 | 142.92 | 141.13 | 141.77 | -0.74% | |
| 142.12 | 143.79 | 141.35 | 142.82 | +1.01% | |
| 139.12 | 141.53 | 137.70 | 141.39 | +1.63% | |
| 139.78 | 140.06 | 138.39 | 139.12 | -0.54% | |
| 139.97 | 142.29 | 138.77 | 139.88 | -0.06% | |
| 142.17 | 142.37 | 139.94 | 139.97 | -1.41% | |
| 140.51 | 142.17 | 139.99 | 141.97 | +1.34% | |
| 139.65 | 140.64 | 138.77 | 140.09 | +0.60% | |
| 139.73 | 141.20 | 138.48 | 139.25 | -0.24% | |
| 141.40 | 142.48 | 139.52 | 139.59 | -0.46% | |
| 143.50 | 144.12 | 140.14 | 140.24 | -2.07% | |
| 142.52 | 144.62 | 141.30 | 143.21 | +0.06% | |
| 144.61 | 144.80 | 142.92 | 143.12 | -0.49% | |
| 144.83 | 145.33 | 142.03 | 143.82 | -0.92% | |
| 144.70 | 146.02 | 144.70 | 145.16 | +0.08% | |
| 144.18 | 145.71 | 143.93 | 145.04 | +0.75% | |
| 144.50 | 145.15 | 143.38 | 143.96 | +0.22% | |
| 143.87 | 144.50 | 142.85 | 143.65 | -0.22% | |
| 143.66 | 144.41 | 143.02 | 143.97 | -0.46% | |
| 145.36 | 145.94 | 144.45 | 144.64 | -0.64% | |
| 144.36 | 146.45 | 143.85 | 145.57 | +0.43% | |
| 144.72 | 145.90 | 144.41 | 144.95 | +0.66% | |
| 142.93 | 144.91 | 142.50 | 144.00 | +1.24% | |
| 142.73 | 143.26 | 141.72 | 142.24 | -0.50% | |
| 143.20 | 143.98 | 142.25 | 142.95 | -0.36% | |
| 143.18 | 145.00 | 141.95 | 143.46 | +0.20% | |
| 143.73 | 144.11 | 141.73 | 143.18 | -1.04% | |
| 145.00 | 145.41 | 143.55 | 144.68 | +0.15% | |
| 145.42 | 145.42 | 143.49 | 144.47 | -0.32% | |
| 144.96 | 146.00 | 143.98 | 144.93 | +0.31% | |
| 144.62 | 144.91 | 143.43 | 144.48 | +0.33% | |
| 142.33 | 144.35 | 141.99 | 144.00 | +0.56% | |
| 146.70 | 147.47 | 142.82 | 143.20 | -2.07% | |
| 146.26 | 147.05 | 145.10 | 146.22 | +0.36% | |
| 146.58 | 148.17 | 145.53 | 145.69 | -1.08% | |
| 147.95 | 148.99 | 146.96 | 147.28 | -0.47% | |
| 148.15 | 148.83 | 147.03 | 147.98 | +0.52% | |
| 146.43 | 147.49 | 146.43 | 147.22 | +0.61% | |
| 145.00 | 146.75 | 145.00 | 146.33 | +0.92% | |
| 144.08 | 145.52 | 143.67 | 145.00 | +0.04% | |
| 145.02 | 146.22 | 144.13 | 144.94 | -0.21% | |
| 146.50 | 147.05 | 144.99 | 145.24 | -0.40% | |
| 146.31 | 146.31 | 145.04 | 145.82 | +0.06% | |
| 145.49 | 146.70 | 144.02 | 145.73 | +0.16% | |
| 146.12 | 147.58 | 144.08 | 145.49 | +0.26% | |
| 144.22 | 145.72 | 141.59 | 145.11 | +0.42% | |
| 145.42 | 146.33 | 143.23 | 144.50 | -0.49% | |
| 144.10 | 146.34 | 144.00 | 145.21 | +0.21% | |
| 144.99 | 146.66 | 143.13 | 144.90 | +0.69% | |
| 140.12 | 144.56 | 140.12 | 143.90 | +3.07% | |
| 138.32 | 140.27 | 136.82 | 139.62 | +1.50% | |
| 138.01 | 138.79 | 135.35 | 137.56 | -1.16% | |
| 136.80 | 139.74 | 132.89 | 139.17 | +3.10% | |
| 135.25 | 136.64 | 134.45 | 134.99 | -0.70% | |
| 135.11 | 137.58 | 133.80 | 135.94 | +0.13% | |
| 137.00 | 137.35 | 134.93 | 135.76 | -1.41% | |
| 134.78 | 138.18 | 134.67 | 137.70 | +2.47% | |
| 133.41 | 135.16 | 132.17 | 134.38 | +0.16% | |
| 133.98 | 135.36 | 133.35 | 134.17 | +0.14% | |
| 133.40 | 134.02 | 131.53 | 133.98 | +0.92% | |
| 132.63 | 134.10 | 131.32 | 132.76 | +0.10% | |
| 131.17 | 133.13 | 130.47 | 132.63 | +1.28% | |
| 132.11 | 132.98 | 129.38 | 130.95 | -1.38% | |
| 134.97 | 134.97 | 132.63 | 132.78 | -1.59% | |
| 134.31 | 135.91 | 131.94 | 134.93 | +0.06% | |
| 135.51 | 136.17 | 133.35 | 134.85 | -0.30% | |
| 132.24 | 135.91 | 132.24 | 135.26 | +1.98% | |
| 131.43 | 132.64 | 130.13 | 132.64 | +0.68% | |
| 132.77 | 133.12 | 130.57 | 131.75 | -1.69% | |
| 132.92 | 134.92 | 131.80 | 134.02 | +0.98% | |
| 131.11 | 132.93 | 131.11 | 132.72 | +1.07% | |
| 129.62 | 132.00 | 128.51 | 131.31 | +1.30% | |
| 127.79 | 129.79 | 127.14 | 129.62 | +1.41% | |
| 126.86 | 129.43 | 126.86 | 127.82 | +0.55% | |
| 127.56 | 129.54 | 125.66 | 127.12 | +0.40% | |
| 127.88 | 129.29 | 125.57 | 126.61 | -1.19% | |
| 128.85 | 129.84 | 127.49 | 128.13 | +0.13% | |
| 130.90 | 132.00 | 127.13 | 127.97 | -2.13% | |
| 129.11 | 131.32 | 129.11 | 130.76 | +1.73% | |
| 129.80 | 130.65 | 128.02 | 128.54 | -0.53% | |
| 128.93 | 130.32 | 128.43 | 129.22 | +0.81% | |
| 127.05 | 129.40 | 126.74 | 128.18 | +1.69% | |
| 126.86 | 128.04 | 125.96 | 126.05 | -0.58% | |
| 125.82 | 127.80 | 124.54 | 126.78 | +0.81% | |
| 124.90 | 126.48 | 124.33 | 125.76 | +1.78% | |
| 125.07 | 125.50 | 123.05 | 123.56 | -1.44% | |
| 123.03 | 125.95 | 123.03 | 125.37 | +1.37% | |
| 123.64 | 123.69 | 121.87 | 123.68 | -0.51% | |
| 124.54 | 125.50 | 123.81 | 124.31 | -0.23% | |
| 123.86 | 124.74 | 123.01 | 124.60 | +0.06% | |
| 125.04 | 126.87 | 123.70 | 124.52 | -0.57% | |
| 124.83 | 126.25 | 124.59 | 125.23 | +0.47% | |
| 124.41 | 125.07 | 124.05 | 124.64 | +0.18% | |
| 123.24 | 124.41 | 122.11 | 124.41 | +0.43% | |
| 122.70 | 124.65 | 122.14 | 123.88 | +0.81% | |
| 123.33 | 124.03 | 122.31 | 122.88 | -0.16% | |
| 121.31 | 123.48 | 121.31 | 123.08 | +1.37% | |
| 122.08 | 122.30 | 120.36 | 121.42 | -0.57% | |
| 122.12 | 123.20 | 121.74 | 122.11 | +0.47% | |
| 121.32 | 121.81 | 120.53 | 121.54 | -0.06% | |
| 121.60 | 122.37 | 119.71 | 121.61 | +0.36% | |
| 123.21 | 123.21 | 120.55 | 121.17 | -1.50% | |
| 122.67 | 124.79 | 122.13 | 123.01 | +0.23% | |
| 122.96 | 124.38 | 122.72 | 122.73 | -0.19% | |
| 124.73 | 125.08 | 122.34 | 122.96 | -0.80% | |
| 122.65 | 124.65 | 121.91 | 123.95 | +1.27% | |
| 122.91 | 124.12 | 121.80 | 122.40 | -0.95% | |
| 123.55 | 124.00 | 121.68 | 123.58 | +0.50% | |
| 120.80 | 123.86 | 120.55 | 122.96 | +1.29% | |
| 125.35 | 125.65 | 120.80 | 121.40 | -3.59% | |
| 125.14 | 126.99 | 124.97 | 125.92 | +1.17% | |
| 124.30 | 126.28 | 123.64 | 124.46 | -0.30% | |
| 126.15 | 128.90 | 124.28 | 124.84 | -1.43% | |
| 125.00 | 128.21 | 124.63 | 126.65 | +1.83% | |
| 125.51 | 127.20 | 123.88 | 124.38 | -0.76% | |
| 126.14 | 127.03 | 124.96 | 125.33 | -0.63% | |
| 126.94 | 128.55 | 125.83 | 126.12 | -0.87% | |
| 126.84 | 129.15 | 125.81 | 127.23 | +1.24% | |
| 125.16 | 126.32 | 125.04 | 125.67 | -0.06% | |
| 125.99 | 127.07 | 124.60 | 125.75 | -1.26% | |
| 125.83 | 127.86 | 122.98 | 127.35 | +0.98% | |
| 126.74 | 126.84 | 125.01 | 126.11 | -0.61% | |
| 127.91 | 128.33 | 125.57 | 126.88 | -0.81% | |
| 125.81 | 129.00 | 125.76 | 127.91 | +1.48% | |
| 125.97 | 128.99 | 125.51 | 126.04 | +1.25% | |
| 122.75 | 124.68 | 122.75 | 124.49 | +1.19% | |
| 121.77 | 123.56 | 121.44 | 123.03 | +0.84% | |
| 119.64 | 122.23 | 119.55 | 122.00 | +1.26% | |
| 119.80 | 121.99 | 119.80 | 120.48 | +0.80% | |
| 121.02 | 122.23 | 118.38 | 119.52 | -0.31% | |
| 119.75 | 120.51 | 119.36 | 119.89 | +0.37% | |
| 120.49 | 121.00 | 118.74 | 119.45 | -1.57% | |
| 119.87 | 121.85 | 119.11 | 121.36 | +1.64% | |
| 119.63 | 120.20 | 118.57 | 119.40 | +0.34% | |
| 118.19 | 120.95 | 117.88 | 119.00 | +0.04% | |
| 119.03 | 121.31 | 118.50 | 118.95 | +1.68% | |
| 118.26 | 118.73 | 116.58 | 116.99 | -0.87% | |
| 116.29 | 119.00 | 115.82 | 118.02 | +1.20% | |
| 117.02 | 117.38 | 113.21 | 116.62 | -1.01% | |
| 118.85 | 119.57 | 116.90 | 117.81 | -0.40% | |
| 119.06 | 120.31 | 117.78 | 118.28 | -0.28% | |
| 118.54 | 119.18 | 117.14 | 118.61 | +0.51% | |
| 115.95 | 118.44 | 115.48 | 118.01 | +0.17% | |
| 117.82 | 118.64 | 117.01 | 117.81 | -0.47% | |
| 116.97 | 119.45 | 116.25 | 118.37 | +1.03% | |
| 116.35 | 117.75 | 113.52 | 117.16 | -0.70% | |
| 117.51 | 118.36 | 116.01 | 117.99 | -1.07% | |
| 120.24 | 120.45 | 119.04 | 119.27 | -1.75% | |
| 121.22 | 122.27 | 120.23 | 121.40 | +0.15% | |
| 119.35 | 121.33 | 118.56 | 121.22 | +0.21% | |
| 118.92 | 122.26 | 118.92 | 120.96 | +0.83% | |
| 121.62 | 122.05 | 118.92 | 119.97 | -2.56% | |
| 123.03 | 124.58 | 121.20 | 123.12 | +0.24% | |
| 121.29 | 122.88 | 120.50 | 122.83 | +1.27% | |
| 121.32 | 122.82 | 119.35 | 121.29 | -0.16% | |
| 125.09 | 127.95 | 119.97 | 121.49 | -2.78% | |
| 124.87 | 125.75 | 122.91 | 124.96 | +0.22% | |
| 124.04 | 125.24 | 123.00 | 124.68 | -0.07% | |
| 126.34 | 127.12 | 123.96 | 124.77 | -1.38% | |
| 127.27 | 128.50 | 123.92 | 126.51 | -0.11% | |
| 126.39 | 127.70 | 124.91 | 126.65 | +0.44% | |
| 127.03 | 127.68 | 124.32 | 126.10 | -0.09% | |
| 127.63 | 128.78 | 125.51 | 126.21 | -0.99% | |
| 127.43 | 128.10 | 126.50 | 127.47 | -0.20% | |
| 128.14 | 128.66 | 127.11 | 127.72 | -0.09% | |
| 128.41 | 128.95 | 127.41 | 127.84 | +0.32% | |
| 127.02 | 129.03 | 126.46 | 127.43 | +0.28% | |
| 126.40 | 128.95 | 126.40 | 127.07 | +1.23% | |
| 124.76 | 126.11 | 123.64 | 125.53 | +0.23% | |
| 123.28 | 125.56 | 122.26 | 125.24 | +1.75% | |
| 122.06 | 123.75 | 119.59 | 123.09 | +0.84% | |
| 121.20 | 123.61 | 120.83 | 122.06 | +1.38% | |
| 121.11 | 121.83 | 119.90 | 120.40 | -0.21% | |
| 121.42 | 122.33 | 120.14 | 120.65 | -0.60% | |
| 121.55 | 122.87 | 121.00 | 121.38 | -0.15% | |
| 126.16 | 126.16 | 121.47 | 121.56 | -3.94% | |
| 124.17 | 127.14 | 123.36 | 126.54 | +1.83% | |
| 121.01 | 124.50 | 120.78 | 124.26 | +2.05% | |
| 121.92 | 122.96 | 121.68 | 121.76 | -1.23% | |
| 123.43 | 124.20 | 120.85 | 123.28 | -0.19% | |
| 121.75 | 123.76 | 121.75 | 123.51 | +0.47% | |
| 122.07 | 122.97 | 120.65 | 122.93 | +0.71% | |
| 121.33 | 122.14 | 120.50 | 122.06 | +0.54% | |
| 121.50 | 121.69 | 120.05 | 121.41 | -0.58% | |
| 123.51 | 124.60 | 121.93 | 122.12 | -1.31% | |
| 120.86 | 124.29 | 120.86 | 123.74 | +1.91% | |
| 121.21 | 121.72 | 120.34 | 121.42 | -0.08% | |
| 120.79 | 121.92 | 120.21 | 121.52 | +0.04% | |
| 119.49 | 123.30 | 119.28 | 121.47 | +1.32% | |
| 119.40 | 121.39 | 118.45 | 119.89 | +0.58% | |
| 122.29 | 122.91 | 118.43 | 119.20 | -2.35% | |
| 123.23 | 123.23 | 121.78 | 122.07 | -1.05% | |
| 123.95 | 124.43 | 122.57 | 123.36 | -0.38% | |
| 124.42 | 124.42 | 123.11 | 123.83 | -0.25% | |
| 123.88 | 124.55 | 123.35 | 124.14 | -0.01% | |
| 122.97 | 124.46 | 122.97 | 124.15 | +0.74% | |
| 124.97 | 126.85 | 122.98 | 123.24 | -1.54% | |
| 125.23 | 125.92 | 122.12 | 125.17 | -0.41% | |
| 127.44 | 128.00 | 123.42 | 125.68 | -0.81% | |
| 125.34 | 127.16 | 124.69 | 126.71 | +0.79% | |
| 126.66 | 126.79 | 123.76 | 125.72 | -0.29% | |
| 125.91 | 126.65 | 125.26 | 126.09 | +0.89% | |
| 125.82 | 125.95 | 124.15 | 124.98 | -0.15% | |
| 125.98 | 127.35 | 124.99 | 125.17 | -0.29% | |
| 122.45 | 126.50 | 122.38 | 125.53 | +2.12% | |
| 119.79 | 124.21 | 119.79 | 122.93 | +0.08% | |
| 122.23 | 124.10 | 122.05 | 122.83 | +0.49% | |
| 122.49 | 122.57 | 121.18 | 122.23 | -0.21% | |
| 122.14 | 123.41 | 121.82 | 122.49 | -0.24% | |
| 120.68 | 123.75 | 120.54 | 122.78 | +1.25% | |
| 122.42 | 122.49 | 121.25 | 121.27 | -0.43% | |
| 120.78 | 121.97 | 120.05 | 121.79 | +0.40% | |
| 122.12 | 122.12 | 120.80 | 121.31 | -0.53% | |
| 122.36 | 124.00 | 121.92 | 121.96 | -0.55% | |
| 121.41 | 123.66 | 121.41 | 122.64 | +1.63% | |
| 121.62 | 122.46 | 119.33 | 120.67 | -1.18% | |
| 119.11 | 123.02 | 119.04 | 122.11 | +2.73% | |
| 120.07 | 121.13 | 118.87 | 118.87 | -0.04% | |
| 117.83 | 119.46 | 117.66 | 118.92 | +0.53% | |
| 117.13 | 119.27 | 116.22 | 118.29 | +0.76% | |
| 120.78 | 120.94 | 117.30 | 117.40 | -2.65% | |
| 120.40 | 122.04 | 119.15 | 120.59 | -0.08% | |
| 120.55 | 122.29 | 119.95 | 120.69 | -0.10% | |
| 122.88 | 123.67 | 120.76 | 120.81 | -1.31% | |
| 121.01 | 122.95 | 120.42 | 122.41 | +1.48% | |
| 120.79 | 121.45 | 119.08 | 120.63 | +0.28% | |
| 119.56 | 120.79 | 118.80 | 120.29 | +0.86% | |
| 119.62 | 120.43 | 119.10 | 119.26 | -0.70% | |
| 118.94 | 120.65 | 118.80 | 120.10 | +0.99% | |
| 118.71 | 119.20 | 117.36 | 118.92 | -0.06% | |
| 117.29 | 119.31 | 116.04 | 118.99 | +0.94% | |
| 117.59 | 118.83 | 116.30 | 117.88 | -0.81% | |
| 117.82 | 120.00 | 117.82 | 118.84 | +0.41% | |
| 119.43 | 121.50 | 117.50 | 118.35 | -1.25% | |
| 119.98 | 120.93 | 118.26 | 119.85 | -0.22% | |
| 122.07 | 122.47 | 119.90 | 120.11 | -1.43% | |
| 122.91 | 124.00 | 121.59 | 121.85 | -0.48% | |
| 122.92 | 123.46 | 122.15 | 122.44 | -0.02% | |
| 121.14 | 124.87 | 120.45 | 122.47 | +1.75% | |
| 120.96 | 121.06 | 120.19 | 120.36 | -0.90% | |
| 119.75 | 121.45 | 119.46 | 121.45 | +1.70% | |
| 117.85 | 120.22 | 117.19 | 119.42 | +2.03% | |
| 119.38 | 119.61 | 116.00 | 117.04 | -2.32% | |
| 122.57 | 123.18 | 119.46 | 119.82 | -2.81% | |
| 119.05 | 123.73 | 119.05 | 123.28 | +2.83% | |
| 119.66 | 120.26 | 118.50 | 119.89 | +1.20% | |
| 121.40 | 122.54 | 118.39 | 118.47 | -2.41% | |
| 121.83 | 122.30 | 120.61 | 121.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHCO chart for longer ranges.