Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Health Systems (NY: CYH )

3.300 +0.010 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 3.440 3.480 3.290 3.290 1,816,721 -0.10(-2.95%)
Apr 26, 2024 3.320 3.450 3.310 3.390 2,505,350 +0.14(+4.31%)
Apr 25, 2024 3.200 3.400 3.100 3.250 4,951,180 +0.22(+7.26%)
Apr 24, 2024 2.940 3.055 2.900 3.030 2,572,706 +0.07(+2.36%)
Apr 23, 2024 2.810 2.960 2.805 2.960 1,185,053 +0.12(+4.23%)
Apr 22, 2024 2.930 2.940 2.770 2.840 1,786,385 -0.02(-0.70%)
Apr 19, 2024 2.780 2.935 2.780 2.860 2,001,307 +0.08(+2.88%)
Apr 18, 2024 2.910 2.915 2.750 2.780 2,144,704 -0.13(-4.47%)
Apr 17, 2024 2.980 3.015 2.880 2.910 1,330,251 +0.00(+0.00%)
Apr 16, 2024 2.970 2.970 2.845 2.910 1,968,815 -0.09(-3.00%)
Apr 15, 2024 3.010 3.070 2.950 3.000 1,806,838 +0.00(+0.00%)
Apr 12, 2024 3.010 3.060 2.950 3.000 1,547,863 -0.03(-0.99%)
Apr 11, 2024 3.020 3.060 2.990 3.030 1,203,572 +0.03(+1.00%)
Apr 10, 2024 3.020 3.100 2.940 3.000 3,145,052 -0.11(-3.54%)
Apr 09, 2024 3.110 3.170 3.090 3.110 928,681 +0.03(+0.97%)
Apr 08, 2024 3.210 3.215 3.080 3.080 1,432,859 -0.10(-3.14%)
Apr 05, 2024 3.060 3.260 3.060 3.180 1,171,556 +0.10(+3.25%)
Apr 04, 2024 3.150 3.170 3.015 3.080 1,616,522 -0.02(-0.65%)
Apr 03, 2024 3.140 3.180 3.090 3.100 1,245,611 -0.09(-2.82%)
Apr 02, 2024 3.300 3.310 3.120 3.190 1,191,738 -0.17(-5.06%)
Apr 01, 2024 3.560 3.560 3.310 3.360 1,379,642 -0.14(-4.00%)
Mar 28, 2024 3.390 3.530 3.465 3.500 1,384,889 +0.10(+2.94%)
Mar 27, 2024 3.310 3.435 3.310 3.400 1,291,444 +0.12(+3.66%)
Mar 26, 2024 3.380 3.430 3.270 3.280 1,331,143 -0.06(-1.80%)
Mar 25, 2024 3.270 3.380 3.240 3.340 1,112,006 +0.07(+2.14%)
Mar 22, 2024 3.580 3.600 3.250 3.270 1,809,077 -0.31(-8.66%)
Mar 21, 2024 3.450 3.625 3.450 3.580 3,832,185 +0.18(+5.29%)
Mar 20, 2024 3.190 3.465 3.130 3.400 2,295,635 +0.19(+5.92%)
Mar 19, 2024 2.930 3.230 2.870 3.210 2,685,297 +0.26(+8.81%)
Mar 18, 2024 2.770 2.950 2.735 2.950 1,518,993 +0.17(+6.12%)
Mar 15, 2024 2.720 2.800 2.691 2.780 12,639,608 +0.03(+1.09%)
Mar 14, 2024 2.880 2.880 2.730 2.750 1,082,358 -0.15(-5.17%)
Mar 13, 2024 2.840 2.940 2.830 2.900 1,140,989 +0.05(+1.75%)
Mar 12, 2024 2.820 2.880 2.715 2.850 1,348,288 +0.05(+1.79%)
Mar 11, 2024 2.830 2.850 2.760 2.800 981,433 -0.06(-2.10%)
Mar 08, 2024 2.800 2.920 2.795 2.860 941,219 +0.10(+3.62%)
Mar 07, 2024 2.840 2.890 2.760 2.760 944,722 -0.03(-1.08%)
Mar 06, 2024 2.850 2.885 2.765 2.790 1,385,498 -0.05(-1.76%)
Mar 05, 2024 2.870 2.920 2.820 2.840 1,250,833 -0.05(-1.73%)
Mar 04, 2024 2.890 2.940 2.820 2.890 1,536,018 +0.02(+0.70%)
Mar 01, 2024 2.850 2.920 2.740 2.870 1,320,876 +0.08(+2.87%)
Feb 29, 2024 2.820 2.845 2.775 2.790 1,565,258 +0.05(+1.82%)
Feb 28, 2024 2.710 2.790 2.680 2.740 1,424,223 -0.02(-0.72%)
Feb 27, 2024 2.700 2.800 2.680 2.760 2,040,537 +0.07(+2.60%)
Feb 26, 2024 2.900 2.960 2.680 2.690 2,730,616 -0.24(-8.19%)
Feb 23, 2024 2.600 2.960 2.600 2.930 3,688,296 +0.29(+10.98%)
Feb 22, 2024 2.920 2.920 2.510 2.640 8,492,557 -0.26(-8.97%)
Feb 21, 2024 3.330 3.400 2.790 2.900 9,392,748 -1.14(-28.22%)
Feb 20, 2024 3.960 4.050 3.920 4.040 2,478,183 -0.01(-0.25%)
Feb 16, 2024 4.080 4.155 3.960 4.050 1,681,412 -0.11(-2.64%)
Feb 15, 2024 3.970 4.210 3.970 4.160 2,486,604 +0.22(+5.58%)
Feb 14, 2024 3.960 4.030 3.855 3.940 1,345,258 +0.12(+3.14%)
Feb 13, 2024 3.930 4.015 3.750 3.820 2,093,297 -0.31(-7.51%)
Feb 12, 2024 3.890 4.150 3.890 4.130 2,145,973 +0.24(+6.17%)
Feb 09, 2024 3.730 3.980 3.710 3.890 2,307,680 +0.16(+4.29%)
Feb 08, 2024 3.650 3.780 3.650 3.730 761,406 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.605 3.640 897,333 -0.03(-0.82%)
Feb 06, 2024 3.640 3.690 3.560 3.670 1,272,578 +0.02(+0.55%)
Feb 05, 2024 3.710 3.710 3.555 3.650 1,384,514 -0.13(-3.44%)
Feb 02, 2024 3.800 3.840 3.670 3.780 986,148 -0.05(-1.31%)
Feb 01, 2024 3.700 3.830 3.700 3.830 1,352,820 +0.16(+4.36%)
Jan 31, 2024 3.800 3.900 3.660 3.670 1,647,091 -0.16(-4.18%)
Jan 30, 2024 3.900 3.960 3.830 3.830 1,316,147 +0.00(+0.00%)
Jan 29, 2024 3.730 3.850 3.610 3.830 1,227,554 +0.07(+1.86%)
Jan 26, 2024 3.900 3.946 3.710 3.760 1,543,808 -0.16(-4.08%)
Jan 25, 2024 3.740 3.930 3.652 3.920 2,957,354 +0.25(+6.81%)
Jan 24, 2024 3.770 3.820 3.620 3.670 993,571 -0.06(-1.61%)
Jan 23, 2024 3.760 3.865 3.640 3.730 1,032,466 -0.01(-0.27%)
Jan 22, 2024 3.740 3.820 3.670 3.740 2,528,119 +0.05(+1.36%)
Jan 19, 2024 3.550 3.730 3.460 3.690 1,837,571 +0.20(+5.73%)
Jan 18, 2024 3.500 3.585 3.400 3.490 1,671,499 +0.03(+0.87%)
Jan 17, 2024 3.350 3.470 3.302 3.460 2,016,865 -0.01(-0.29%)
Jan 16, 2024 3.610 3.630 3.400 3.470 1,611,571 -0.16(-4.41%)
Jan 12, 2024 3.680 3.790 3.590 3.630 2,329,034 +0.00(+0.00%)
Jan 11, 2024 3.560 3.720 3.482 3.630 1,925,603 +0.05(+1.40%)
Jan 10, 2024 3.530 3.590 3.440 3.580 2,012,487 +0.03(+0.85%)
Jan 09, 2024 3.600 3.670 3.520 3.550 1,993,708 -0.05(-1.39%)
Jan 08, 2024 3.370 3.655 3.310 3.600 2,569,945 +0.22(+6.51%)
Jan 05, 2024 3.230 3.460 3.195 3.380 2,658,388 +0.11(+3.36%)
Jan 04, 2024 3.400 3.465 3.270 3.270 2,141,236 -0.10(-2.97%)
Jan 03, 2024 3.120 3.390 3.110 3.370 2,963,046 +0.21(+6.65%)
Jan 02, 2024 3.090 3.325 3.050 3.160 1,316,641 +0.03(+0.96%)
Dec 29, 2023 3.190 3.190 3.040 3.130 1,443,640 -0.09(-2.80%)
Dec 28, 2023 3.180 3.220 3.130 3.220 932,613 +0.01(+0.31%)
Dec 27, 2023 3.280 3.300 3.150 3.210 1,202,214 -0.08(-2.43%)
Dec 26, 2023 3.330 3.330 3.250 3.290 891,508 +0.00(+0.00%)
Dec 22, 2023 3.200 3.300 3.200 3.290 1,531,988 +0.07(+2.17%)
Dec 21, 2023 3.160 3.260 3.110 3.220 1,319,309 +0.14(+4.55%)
Dec 20, 2023 3.180 3.340 3.075 3.080 3,465,510 -0.08(-2.53%)
Dec 19, 2023 3.180 3.280 3.110 3.160 3,060,788 +0.08(+2.60%)
Dec 18, 2023 2.920 3.210 2.920 3.080 3,933,590 +0.16(+5.48%)
Dec 15, 2023 3.070 3.100 2.890 2.920 33,621,384 -0.15(-4.89%)
Dec 14, 2023 2.680 3.085 2.660 3.070 6,781,718 +0.44(+16.73%)
Dec 13, 2023 2.390 2.630 2.310 2.630 3,321,596 +0.23(+9.58%)
Dec 12, 2023 2.500 2.530 2.350 2.400 2,512,625 -0.13(-5.14%)
Dec 11, 2023 2.550 2.630 2.465 2.530 3,294,721 -0.12(-4.53%)
Dec 08, 2023 2.540 2.660 2.495 2.650 1,921,977 +0.08(+3.11%)
Dec 07, 2023 2.610 2.662 2.500 2.570 2,670,258 -0.01(-0.39%)
Dec 06, 2023 2.510 2.660 2.490 2.580 2,664,168 +0.09(+3.61%)
Dec 05, 2023 2.650 2.690 2.445 2.490 2,654,569 -0.14(-5.32%)
Dec 04, 2023 2.650 2.840 2.580 2.630 4,864,199 -0.10(-3.66%)
Dec 01, 2023 2.610 2.800 2.562 2.730 3,060,458 +0.16(+6.23%)
Nov 30, 2023 2.680 2.710 2.560 2.570 1,929,627 -0.08(-3.02%)
Nov 29, 2023 2.670 2.785 2.610 2.650 1,821,186 +0.02(+0.76%)
Nov 28, 2023 2.750 2.770 2.610 2.630 1,666,505 -0.13(-4.71%)
Nov 27, 2023 2.870 2.890 2.750 2.760 1,938,040 -0.11(-3.83%)
Nov 24, 2023 2.910 2.950 2.835 2.870 486,814 -0.06(-2.05%)
Nov 22, 2023 2.870 2.970 2.820 2.930 1,661,802 +0.12(+4.27%)
Nov 21, 2023 2.850 2.900 2.810 2.810 982,337 -0.06(-2.09%)
Nov 20, 2023 2.790 2.990 2.680 2.870 1,279,587 +0.07(+2.50%)
Nov 17, 2023 2.680 2.825 2.680 2.800 1,402,104 +0.15(+5.66%)
Nov 16, 2023 2.690 2.740 2.600 2.650 1,005,665 -0.04(-1.49%)
Nov 15, 2023 2.610 2.815 2.610 2.690 1,177,266 +0.08(+3.07%)
Nov 14, 2023 2.550 2.670 2.540 2.610 1,545,513 +0.17(+6.97%)
Nov 13, 2023 2.330 2.460 2.280 2.440 1,037,529 +0.08(+3.39%)
Nov 10, 2023 2.330 2.450 2.280 2.360 1,148,241 +0.02(+0.85%)
Nov 09, 2023 2.560 2.570 2.330 2.340 1,063,390 -0.16(-6.40%)
Nov 08, 2023 2.610 2.660 2.470 2.500 2,023,070 -0.06(-2.34%)
Nov 07, 2023 2.480 2.600 2.410 2.560 940,760 +0.08(+3.23%)
Nov 06, 2023 2.540 2.560 2.440 2.480 1,405,491 -0.02(-0.80%)
Nov 03, 2023 2.440 2.570 2.400 2.500 1,789,120 +0.16(+6.84%)
Nov 02, 2023 2.270 2.455 2.260 2.340 3,144,649 +0.27(+13.04%)
Nov 01, 2023 2.120 2.120 2.040 2.070 1,492,269 -0.07(-3.27%)
Oct 31, 2023 2.120 2.145 2.010 2.140 4,678,419 +0.04(+1.90%)
Oct 30, 2023 2.150 2.160 2.040 2.100 1,429,474 +0.01(+0.48%)
Oct 27, 2023 2.340 2.340 2.080 2.090 2,596,720 -0.29(-12.18%)
Oct 26, 2023 2.260 2.440 2.010 2.380 3,507,965 -0.04(-1.65%)
Oct 25, 2023 2.570 2.595 2.400 2.420 1,596,389 -0.14(-5.47%)
Oct 24, 2023 2.480 2.615 2.450 2.560 1,189,766 +0.04(+1.59%)
Oct 23, 2023 2.500 2.605 2.455 2.520 1,136,930 +0.00(+0.00%)
Oct 20, 2023 2.640 2.690 2.520 2.520 1,280,554 -0.13(-4.91%)
Oct 19, 2023 2.670 2.760 2.640 2.650 814,528 -0.05(-1.85%)
Oct 18, 2023 2.780 2.785 2.670 2.700 612,189 -0.10(-3.57%)
Oct 17, 2023 2.620 2.840 2.620 2.800 1,429,440 +0.17(+6.46%)
Oct 16, 2023 2.650 2.720 2.620 2.630 938,701 +0.01(+0.38%)
Oct 13, 2023 2.670 2.710 2.580 2.620 968,324 -0.05(-1.87%)
Oct 12, 2023 2.780 2.820 2.620 2.670 1,414,205 -0.12(-4.30%)
Oct 11, 2023 2.910 2.970 2.750 2.790 1,385,277 -0.13(-4.45%)
Oct 10, 2023 2.810 2.930 2.790 2.920 957,573 +0.14(+5.04%)
Oct 09, 2023 2.770 2.820 2.735 2.780 564,868 -0.02(-0.71%)
Oct 06, 2023 2.810 2.830 2.650 2.800 1,163,304 +0.04(+1.45%)
Oct 05, 2023 2.860 2.960 2.710 2.760 1,241,377 -0.11(-3.83%)
Oct 04, 2023 2.880 2.920 2.775 2.870 1,859,080 -0.03(-1.03%)
Oct 03, 2023 2.890 2.980 2.770 2.900 1,931,830 -0.02(-0.68%)
Oct 02, 2023 2.860 2.990 2.830 2.920 1,338,802 +0.02(+0.69%)
Sep 29, 2023 2.840 3.020 2.820 2.900 2,970,960 +0.15(+5.45%)
Sep 28, 2023 2.790 2.880 2.720 2.750 1,409,736 -0.02(-0.72%)
Sep 27, 2023 2.760 2.880 2.680 2.770 1,253,182 +0.07(+2.59%)
Sep 26, 2023 2.800 2.910 2.690 2.700 1,037,791 -0.14(-4.93%)
Sep 25, 2023 2.790 2.850 2.800 2.840 740,849 +0.06(+2.16%)
Sep 22, 2023 2.930 2.930 2.760 2.780 910,396 -0.10(-3.47%)
Sep 21, 2023 2.950 3.005 2.870 2.880 993,828 -0.10(-3.36%)
Sep 20, 2023 3.040 3.130 2.980 2.980 681,167 -0.03(-1.00%)
Sep 19, 2023 3.120 3.170 2.985 3.010 919,711 -0.11(-3.53%)
Sep 18, 2023 3.120 3.180 3.050 3.120 754,251 +0.00(+0.00%)
Sep 15, 2023 3.180 3.200 3.050 3.120 2,669,128 -0.04(-1.27%)
Sep 14, 2023 3.130 3.220 3.095 3.160 849,611 +0.10(+3.27%)
Sep 13, 2023 3.020 3.200 3.020 3.060 986,641 +0.03(+0.99%)
Sep 12, 2023 3.060 3.100 3.015 3.030 865,141 -0.04(-1.30%)
Sep 11, 2023 3.150 3.170 3.050 3.070 1,124,529 -0.07(-2.23%)
Sep 08, 2023 3.130 3.190 3.090 3.140 883,785 +0.00(+0.00%)
Sep 07, 2023 3.310 3.330 3.130 3.140 1,659,170 -0.19(-5.71%)
Sep 06, 2023 3.370 3.420 3.285 3.330 983,369 -0.04(-1.19%)
Sep 05, 2023 3.510 3.510 3.350 3.370 1,319,157 -0.20(-5.60%)
Sep 01, 2023 3.440 3.590 3.420 3.570 1,434,319 +0.19(+5.62%)
Aug 31, 2023 3.430 3.480 3.320 3.380 1,006,882 -0.05(-1.46%)
Aug 30, 2023 3.400 3.540 3.385 3.430 847,948 +0.04(+1.18%)
Aug 29, 2023 3.300 3.410 3.280 3.390 859,003 +0.10(+3.04%)
Aug 28, 2023 3.300 3.370 3.260 3.290 725,835 +0.03(+0.92%)
Aug 25, 2023 3.260 3.320 3.120 3.260 979,557 +0.00(+0.00%)
Aug 24, 2023 3.260 3.345 3.210 3.260 1,045,831 -0.03(-0.91%)
Aug 23, 2023 3.240 3.300 3.200 3.290 1,032,916 +0.07(+2.17%)
Aug 22, 2023 3.260 3.300 3.200 3.220 1,373,478 -0.03(-0.92%)
Aug 21, 2023 3.300 3.355 3.205 3.250 916,357 -0.08(-2.40%)
Aug 18, 2023 3.240 3.400 3.240 3.330 1,386,585 +0.02(+0.60%)
Aug 17, 2023 3.460 3.478 3.270 3.310 1,237,503 -0.11(-3.22%)
Aug 16, 2023 3.510 3.610 3.410 3.420 1,482,092 -0.09(-2.56%)
Aug 15, 2023 3.650 3.665 3.490 3.510 971,642 -0.17(-4.62%)
Aug 14, 2023 3.750 3.765 3.620 3.680 826,594 -0.11(-2.90%)
Aug 11, 2023 3.720 3.825 3.660 3.790 1,240,194 +0.04(+1.07%)
Aug 10, 2023 3.760 3.825 3.730 3.750 1,875,744 -0.04(-1.06%)
Aug 09, 2023 3.750 3.800 3.600 3.790 1,665,098 +0.03(+0.80%)
Aug 08, 2023 4.050 4.080 3.750 3.760 2,087,478 -0.27(-6.70%)
Aug 07, 2023 4.510 4.510 4.000 4.030 2,648,544 -0.49(-10.84%)
Aug 04, 2023 4.960 5.000 4.480 4.520 1,965,211 -0.40(-8.13%)
Aug 03, 2023 4.560 5.200 4.560 4.920 4,955,321 +0.78(+18.84%)
Aug 02, 2023 4.310 4.365 4.100 4.140 1,769,109 -0.26(-5.91%)
Aug 01, 2023 4.390 4.520 4.320 4.400 1,863,914 +0.01(+0.23%)
Jul 31, 2023 4.320 4.445 4.315 4.390 1,078,138 +0.11(+2.57%)
Jul 28, 2023 4.400 4.444 4.240 4.280 2,092,151 -0.05(-1.15%)
Jul 27, 2023 4.530 4.550 4.270 4.330 1,387,275 -0.16(-3.56%)
Jul 26, 2023 4.490 4.690 4.440 4.490 1,284,890 -0.03(-0.66%)
Jul 25, 2023 4.450 4.550 4.350 4.520 820,993 +0.09(+2.03%)
Jul 24, 2023 4.340 4.505 4.320 4.430 645,156 +0.06(+1.37%)
Jul 21, 2023 4.510 4.560 4.305 4.370 1,035,885 -0.07(-1.58%)
Jul 20, 2023 4.610 4.655 4.430 4.440 782,891 -0.15(-3.27%)
Jul 19, 2023 4.460 4.610 4.435 4.590 990,278 +0.16(+3.61%)
Jul 18, 2023 4.440 4.590 4.410 4.430 642,489 +0.01(+0.23%)
Jul 17, 2023 4.350 4.450 4.310 4.420 901,091 +0.05(+1.14%)
Jul 14, 2023 4.400 4.470 4.290 4.370 665,743 -0.04(-0.91%)
Jul 13, 2023 4.580 4.585 4.410 4.410 772,417 -0.13(-2.86%)
Jul 12, 2023 4.670 4.700 4.530 4.540 830,178 +0.01(+0.22%)
Jul 11, 2023 4.630 4.670 4.495 4.530 749,029 -0.03(-0.66%)
Jul 10, 2023 4.400 4.615 4.370 4.560 845,093 +0.15(+3.40%)
Jul 07, 2023 4.240 4.500 4.240 4.410 2,348,435 +0.16(+3.76%)
Jul 06, 2023 4.400 4.410 4.160 4.250 878,239 -0.09(-2.07%)
Jul 05, 2023 4.500 4.510 4.340 4.340 1,334,139 -0.16(-3.56%)
Jul 03, 2023 4.400 4.500 4.310 4.500 956,679 +0.10(+2.27%)
Jun 30, 2023 4.280 4.530 4.240 4.400 1,405,524 +0.17(+4.02%)
Jun 29, 2023 4.260 4.308 4.215 4.230 650,598 +0.02(+0.48%)
Jun 28, 2023 4.170 4.270 4.080 4.210 825,374 +0.02(+0.48%)
Jun 27, 2023 3.980 4.240 3.970 4.190 962,236 +0.20(+5.01%)
Jun 26, 2023 3.770 4.070 3.770 3.990 1,369,480 +0.22(+5.84%)
Jun 23, 2023 3.950 3.985 3.700 3.770 3,538,923 -0.24(-5.99%)
Jun 22, 2023 4.060 4.088 3.990 4.010 872,889 -0.07(-1.72%)
Jun 21, 2023 4.120 4.160 4.050 4.080 1,037,149 -0.08(-1.92%)
Jun 20, 2023 4.220 4.280 4.110 4.160 1,159,789 -0.06(-1.42%)
Jun 16, 2023 4.190 4.510 4.160 4.220 6,043,540 +0.14(+3.43%)
Jun 15, 2023 4.130 4.210 4.055 4.080 1,424,425 -0.07(-1.69%)
Jun 14, 2023 4.650 4.730 4.140 4.150 2,949,095 +0.05(+1.22%)
Jun 13, 2023 3.900 4.220 3.890 4.100 1,243,240 +0.19(+4.86%)
Jun 12, 2023 3.720 3.940 3.720 3.910 1,292,531 +0.21(+5.68%)
Jun 09, 2023 3.780 3.780 3.675 3.700 598,322 -0.05(-1.33%)
Jun 08, 2023 3.840 3.850 3.660 3.750 1,257,968 -0.09(-2.34%)
Jun 07, 2023 3.950 4.030 3.810 3.840 1,774,071 +0.00(+0.00%)
Jun 06, 2023 4.020 4.040 3.760 3.840 2,084,146 -0.16(-4.00%)
Jun 05, 2023 3.760 4.050 3.740 4.000 2,090,519 +0.23(+6.10%)
Jun 02, 2023 3.450 3.800 3.440 3.770 2,905,232 +0.43(+12.87%)
Jun 01, 2023 3.270 3.390 3.245 3.340 1,251,897 +0.07(+2.14%)
May 31, 2023 3.180 3.300 3.100 3.270 1,734,498 +0.07(+2.19%)
May 30, 2023 3.070 3.240 3.070 3.200 1,595,474 +0.13(+4.23%)
May 26, 2023 3.030 3.120 3.020 3.070 885,300 +0.00(+0.00%)
May 25, 2023 3.070 3.129 2.980 3.070 1,135,063 -0.02(-0.65%)
May 24, 2023 3.190 3.195 3.040 3.090 1,491,149 -0.14(-4.33%)
May 23, 2023 3.410 3.480 3.210 3.230 1,959,038 -0.20(-5.83%)
May 22, 2023 3.470 3.480 3.400 3.430 1,238,863 -0.04(-1.15%)
May 19, 2023 3.610 3.615 3.450 3.470 1,645,261 -0.09(-2.53%)
May 18, 2023 3.600 3.610 3.470 3.560 1,693,706 -0.05(-1.39%)
May 17, 2023 3.460 3.635 3.340 3.610 2,016,379 +0.18(+5.25%)
May 16, 2023 3.470 3.480 3.400 3.430 1,387,024 -0.08(-2.28%)
May 15, 2023 3.470 3.540 3.450 3.510 982,902 +0.01(+0.29%)
May 12, 2023 3.600 3.600 3.410 3.500 1,630,491 -0.05(-1.41%)
May 11, 2023 3.570 3.610 3.510 3.550 1,179,260 -0.05(-1.39%)
May 10, 2023 3.520 3.620 3.490 3.600 1,116,570 +0.15(+4.35%)
May 09, 2023 3.460 3.540 3.330 3.450 1,614,640 -0.03(-0.86%)
May 08, 2023 3.650 3.685 3.460 3.480 1,535,374 -0.18(-4.92%)
May 05, 2023 3.670 3.860 3.620 3.660 1,892,705 +0.07(+1.95%)
May 04, 2023 3.630 3.630 3.390 3.590 2,784,681 -0.03(-0.83%)
May 03, 2023 3.840 3.880 3.440 3.620 4,010,360 -0.19(-4.99%)
May 02, 2023 3.910 4.210 3.460 3.810 7,884,804 -2.42(-38.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.