Community Health Systems (NY: CYH )

4.050 -0.270 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.44 13.79 13.21 13.32 1,050,747 -0.16(-1.19%)
Jul 29, 2021 13.68 14.39 12.81 13.48 2,678,316 -0.83(-5.80%)
Jul 28, 2021 14.51 14.51 13.72 14.31 1,070,390 -0.09(-0.62%)
Jul 27, 2021 14.76 14.82 14.26 14.40 622,929 -0.32(-2.17%)
Jul 26, 2021 14.27 14.74 13.91 14.72 1,401,939 +0.56(+3.95%)
Jul 23, 2021 14.28 14.46 13.85 14.16 1,281,960 -0.12(-0.84%)
Jul 22, 2021 15.68 15.84 14.28 14.28 2,105,792 -1.57(-9.91%)
Jul 21, 2021 15.79 16.62 15.68 15.85 1,499,068 +0.26(+1.67%)
Jul 20, 2021 15.00 16.41 14.90 15.59 3,214,519 +1.36(+9.56%)
Jul 19, 2021 14.32 14.78 13.90 14.23 1,666,028 -0.53(-3.59%)
Jul 16, 2021 14.99 15.02 14.53 14.76 973,521 -0.05(-0.34%)
Jul 15, 2021 15.01 15.20 14.57 14.81 840,797 -0.44(-2.89%)
Jul 14, 2021 15.67 15.94 14.97 15.25 1,023,181 -0.16(-1.04%)
Jul 13, 2021 16.00 16.12 15.40 15.41 1,232,249 -0.68(-4.23%)
Jul 12, 2021 15.80 16.26 15.31 16.09 995,901 +0.07(+0.44%)
Jul 09, 2021 15.60 16.20 15.60 16.02 1,054,766 +0.43(+2.76%)
Jul 08, 2021 14.90 15.82 14.71 15.59 1,369,674 +0.25(+1.63%)
Jul 07, 2021 15.52 15.82 15.34 15.34 949,107 -0.12(-0.78%)
Jul 06, 2021 15.76 15.84 14.98 15.46 748,340 -0.23(-1.47%)
Jul 02, 2021 15.73 15.84 15.31 15.69 845,154 -0.05(-0.32%)
Jul 01, 2021 15.53 16.03 15.25 15.74 1,084,249 +0.30(+1.94%)
Jun 30, 2021 14.93 15.51 14.73 15.44 1,773,252 +0.33(+2.18%)
Jun 29, 2021 15.77 15.90 15.09 15.11 818,735 -0.44(-2.83%)
Jun 28, 2021 15.88 16.06 15.27 15.55 1,067,424 -0.39(-2.45%)
Jun 25, 2021 16.17 16.43 15.85 15.94 8,176,366 -0.15(-0.93%)
Jun 24, 2021 16.18 16.35 15.85 16.09 1,051,725 +0.03(+0.19%)
Jun 23, 2021 16.43 16.66 16.05 16.06 1,243,138 -0.28(-1.71%)
Jun 22, 2021 16.06 16.55 15.89 16.34 1,238,791 +0.19(+1.18%)
Jun 21, 2021 14.84 16.33 14.83 16.15 2,648,415 +1.38(+9.34%)
Jun 18, 2021 15.25 15.46 14.71 14.77 2,624,759 -0.68(-4.40%)
Jun 17, 2021 15.35 16.10 15.07 15.45 1,470,834 +0.08(+0.52%)
Jun 16, 2021 15.48 15.69 15.11 15.37 1,040,054 -0.18(-1.16%)
Jun 15, 2021 15.48 15.74 14.96 15.55 2,456,940 -0.02(-0.13%)
Jun 14, 2021 16.09 16.15 15.30 15.57 1,741,382 -0.58(-3.59%)
Jun 11, 2021 16.56 16.79 16.07 16.15 2,026,740 -0.50(-3.00%)
Jun 10, 2021 16.06 17.04 15.90 16.65 4,435,339 +1.33(+8.68%)
Jun 09, 2021 15.71 15.95 15.31 15.32 937,589 -0.36(-2.30%)
Jun 08, 2021 16.58 16.64 15.58 15.68 1,973,108 -0.85(-5.14%)
Jun 07, 2021 16.25 16.78 16.14 16.53 1,767,566 +0.43(+2.67%)
Jun 04, 2021 16.08 16.49 15.97 16.10 1,373,981 +0.12(+0.75%)
Jun 03, 2021 15.41 16.17 15.20 15.98 1,607,207 +0.18(+1.14%)
Jun 02, 2021 16.20 16.28 15.68 15.80 2,408,793 -0.38(-2.35%)
Jun 01, 2021 14.45 16.24 14.37 16.18 3,694,774 +1.91(+13.38%)
May 28, 2021 14.67 14.70 14.13 14.27 1,419,511 -0.36(-2.46%)
May 27, 2021 13.90 14.93 13.80 14.63 2,388,813 +0.90(+6.55%)
May 26, 2021 13.50 13.82 13.22 13.73 2,457,347 +0.34(+2.54%)
May 25, 2021 13.77 13.95 13.38 13.39 2,103,299 -0.36(-2.62%)
May 24, 2021 13.60 13.85 13.40 13.75 1,090,589 +0.26(+1.93%)
May 21, 2021 13.57 13.73 13.38 13.49 880,512 +0.06(+0.45%)
May 20, 2021 13.25 13.55 12.91 13.43 1,191,252 +0.25(+1.90%)
May 19, 2021 13.35 13.49 12.78 13.18 2,080,688 -0.44(-3.23%)
May 18, 2021 14.27 14.42 12.71 13.62 2,357,465 -0.59(-4.15%)
May 17, 2021 14.13 14.30 13.84 14.21 1,340,998 +0.07(+0.50%)
May 14, 2021 14.74 14.79 13.62 14.14 2,466,314 -0.30(-2.08%)
May 13, 2021 14.07 14.87 13.98 14.44 2,432,421 +0.40(+2.85%)
May 12, 2021 14.82 14.86 13.88 14.04 2,288,698 -0.80(-5.39%)
May 11, 2021 13.84 14.89 13.77 14.84 2,034,741 +0.28(+1.92%)
May 10, 2021 15.10 15.10 14.41 14.56 2,350,126 -0.66(-4.34%)
May 07, 2021 14.00 15.30 13.84 15.22 3,986,454 +1.21(+8.64%)
May 06, 2021 13.65 14.03 13.21 14.01 3,440,884 +0.17(+1.23%)
May 05, 2021 13.42 13.88 12.86 13.84 4,415,047 +1.35(+10.81%)
May 04, 2021 11.82 12.58 11.40 12.49 3,794,510 +0.57(+4.78%)
May 03, 2021 11.22 12.23 11.22 11.92 3,803,628 +0.77(+6.91%)
Apr 30, 2021 10.63 11.24 10.37 11.15 4,079,000 +0.77(+7.42%)
Apr 29, 2021 10.74 11.08 10.15 10.38 3,543,327 -0.17(-1.61%)
Apr 28, 2021 10.36 10.71 10.20 10.55 2,658,444 +0.20(+1.93%)
Apr 27, 2021 10.46 10.65 10.19 10.35 2,171,402 -0.12(-1.15%)
Apr 26, 2021 10.29 10.50 10.01 10.47 1,837,863 +0.26(+2.55%)
Apr 23, 2021 10.32 10.47 9.820 10.21 2,319,500 -0.19(-1.83%)
Apr 22, 2021 10.20 10.81 10.11 10.40 3,807,172 +0.28(+2.77%)
Apr 21, 2021 9.720 10.33 9.640 10.12 2,300,252 +0.45(+4.65%)
Apr 20, 2021 10.02 10.05 9.350 9.670 2,418,762 -0.52(-5.10%)
Apr 19, 2021 10.18 10.45 9.920 10.19 2,430,366 +0.12(+1.19%)
Apr 16, 2021 10.09 10.42 9.970 10.07 2,005,900 +0.06(+0.60%)
Apr 15, 2021 10.33 10.43 9.850 10.01 2,581,730 -0.19(-1.86%)
Apr 14, 2021 10.60 10.92 10.14 10.20 2,385,712 -0.55(-5.12%)
Apr 13, 2021 11.54 11.78 10.57 10.75 6,073,849 -0.84(-7.25%)
Apr 12, 2021 11.94 12.06 11.54 11.59 3,299,081 -0.33(-2.77%)
Apr 09, 2021 11.56 12.13 11.34 11.92 3,416,900 +0.26(+2.23%)
Apr 08, 2021 11.75 12.00 11.06 11.66 4,215,195 +0.05(+0.43%)
Apr 07, 2021 12.98 13.02 11.58 11.61 2,726,122 -1.46(-11.17%)
Apr 06, 2021 12.96 13.19 12.56 13.07 1,298,479 +0.06(+0.46%)
Apr 05, 2021 13.87 14.39 12.71 13.01 1,907,322 -0.62(-4.55%)
Apr 01, 2021 13.57 14.09 13.00 13.63 4,865,900 +0.11(+0.81%)
Mar 31, 2021 13.00 14.01 13.00 13.52 5,334,750 +0.57(+4.40%)
Mar 30, 2021 12.95 13.10 12.66 12.95 1,816,678 +0.00(+0.00%)
Mar 29, 2021 13.14 13.90 12.83 12.95 2,404,399 -0.11(-0.84%)
Mar 26, 2021 14.05 14.09 12.94 13.06 3,024,300 -0.90(-6.45%)
Mar 25, 2021 11.58 14.02 11.43 13.96 4,309,262 +2.18(+18.51%)
Mar 24, 2021 11.70 12.14 11.56 11.78 2,658,537 +0.26(+2.26%)
Mar 23, 2021 12.05 12.68 11.40 11.52 2,682,123 -0.71(-5.81%)
Mar 22, 2021 12.00 12.26 11.55 12.23 1,873,297 +0.43(+3.64%)
Mar 19, 2021 11.36 12.24 11.35 11.80 4,562,300 +0.45(+3.96%)
Mar 18, 2021 12.20 12.34 11.30 11.35 2,340,952 -0.90(-7.35%)
Mar 17, 2021 11.54 12.38 11.51 12.25 2,461,597 +0.46(+3.90%)
Mar 16, 2021 13.17 13.32 11.65 11.79 4,828,545 -0.92(-7.24%)
Mar 15, 2021 11.19 12.81 11.03 12.71 5,768,521 +1.43(+12.68%)
Mar 12, 2021 9.900 11.55 9.890 11.28 7,080,400 +1.44(+14.63%)
Mar 11, 2021 9.790 9.990 9.520 9.840 2,095,101 +0.18(+1.86%)
Mar 10, 2021 9.680 10.15 9.520 9.660 3,787,274 +0.12(+1.26%)
Mar 09, 2021 9.300 10.00 9.290 9.540 4,433,687 +0.31(+3.36%)
Mar 08, 2021 8.750 9.270 8.400 9.230 3,107,847 +0.54(+6.21%)
Mar 05, 2021 8.850 8.950 8.100 8.690 4,138,200 -0.09(-1.03%)
Mar 04, 2021 8.610 9.010 7.950 8.780 5,671,227 +0.14(+1.62%)
Mar 03, 2021 8.400 8.760 8.285 8.640 1,721,422 +0.25(+2.98%)
Mar 02, 2021 8.830 8.960 8.380 8.390 1,586,689 -0.42(-4.77%)
Mar 01, 2021 8.750 8.985 8.630 8.810 1,728,066 +0.25(+2.92%)
Feb 26, 2021 8.630 8.855 8.300 8.560 1,640,100 -0.04(-0.47%)
Feb 25, 2021 8.900 9.170 8.510 8.600 1,705,718 -0.39(-4.34%)
Feb 24, 2021 8.640 9.200 8.580 8.990 1,229,096 +0.41(+4.78%)
Feb 23, 2021 8.210 8.820 7.890 8.580 2,237,794 +0.24(+2.88%)
Feb 22, 2021 8.850 9.060 8.270 8.340 1,911,683 -0.57(-6.40%)
Feb 19, 2021 8.600 9.280 8.520 8.910 2,303,900 +0.41(+4.82%)
Feb 18, 2021 9.380 9.380 8.060 8.500 3,935,904 -0.74(-8.01%)
Feb 17, 2021 9.170 9.270 9.000 9.240 1,534,468 +0.04(+0.43%)
Feb 16, 2021 9.320 9.500 9.060 9.200 1,261,159 -0.05(-0.54%)
Feb 12, 2021 9.190 9.310 8.850 9.250 1,226,800 +0.00(+0.00%)
Feb 11, 2021 9.410 9.610 9.220 9.250 947,309 -0.11(-1.18%)
Feb 10, 2021 9.860 9.980 9.180 9.360 1,143,026 -0.41(-4.20%)
Feb 09, 2021 9.940 10.15 9.580 9.770 1,054,120 -0.12(-1.21%)
Feb 08, 2021 9.260 9.950 9.150 9.890 1,588,659 +0.67(+7.27%)
Feb 05, 2021 9.320 9.550 9.140 9.220 1,237,100 +0.01(+0.11%)
Feb 04, 2021 9.480 9.490 9.070 9.210 1,093,615 -0.19(-2.02%)
Feb 03, 2021 9.170 9.430 9.010 9.400 1,263,806 +0.19(+2.06%)
Feb 02, 2021 9.690 9.840 9.200 9.210 1,496,537 -0.31(-3.26%)
Feb 01, 2021 9.360 9.610 8.950 9.520 1,753,989 +0.20(+2.15%)
Jan 29, 2021 10.01 10.11 8.955 9.320 2,698,200 -0.84(-8.27%)
Jan 28, 2021 10.83 11.02 9.860 10.16 2,625,625 -0.62(-5.75%)
Jan 27, 2021 10.70 11.07 10.30 10.78 1,879,741 -0.14(-1.28%)
Jan 26, 2021 10.76 11.45 10.71 10.92 2,518,224 +0.17(+1.58%)
Jan 25, 2021 10.16 10.77 9.600 10.75 4,115,808 +0.64(+6.33%)
Jan 22, 2021 9.860 10.16 9.490 10.11 1,403,600 +0.13(+1.30%)
Jan 21, 2021 9.590 10.33 9.310 9.980 4,848,389 +0.42(+4.39%)
Jan 20, 2021 9.770 9.910 9.460 9.560 1,937,240 -0.18(-1.85%)
Jan 19, 2021 9.200 9.840 8.960 9.740 3,425,422 +0.69(+7.62%)
Jan 15, 2021 8.320 9.110 8.320 9.050 7,485,700 +0.67(+8.00%)
Jan 14, 2021 7.700 8.590 7.670 8.380 3,542,122 +1.02(+13.86%)
Jan 13, 2021 7.930 7.960 7.320 7.360 1,924,251 -0.60(-7.54%)
Jan 12, 2021 7.810 7.970 7.580 7.960 1,262,939 +0.16(+2.05%)
Jan 11, 2021 7.920 8.110 7.680 7.800 1,391,181 -0.24(-2.99%)
Jan 08, 2021 8.490 8.490 7.789 8.040 1,684,100 -0.32(-3.83%)
Jan 07, 2021 8.300 8.560 8.300 8.360 1,991,482 +0.12(+1.46%)
Jan 06, 2021 7.730 8.490 7.730 8.240 3,082,267 +0.67(+8.85%)
Jan 05, 2021 7.310 7.760 7.280 7.570 1,798,509 +0.29(+3.98%)
Jan 04, 2021 7.470 7.475 7.010 7.280 1,738,179 -0.15(-2.02%)
Dec 31, 2020 7.430 7.430 7.430 933,997 +0.04(+0.54%)
Dec 30, 2020 7.290 7.430 7.160 7.390 933,997 +0.11(+1.51%)
Dec 29, 2020 7.300 7.510 7.121 7.280 849,004 -0.05(-0.68%)
Dec 28, 2020 7.750 7.750 7.280 7.330 1,215,177 -0.34(-4.43%)
Dec 24, 2020 7.760 7.900 7.520 7.670 439,000 -0.07(-0.90%)
Dec 23, 2020 7.620 7.770 7.400 7.740 1,217,008 +0.15(+1.98%)
Dec 22, 2020 7.680 7.740 7.440 7.590 1,100,677 -0.03(-0.39%)
Dec 21, 2020 7.610 7.800 7.470 7.620 1,338,240 -0.13(-1.68%)
Dec 18, 2020 8.000 8.150 7.690 7.750 3,294,100 -0.26(-3.25%)
Dec 17, 2020 8.100 8.170 7.910 8.010 1,865,385 -0.07(-0.87%)
Dec 16, 2020 8.220 8.265 8.025 8.080 1,153,573 -0.07(-0.86%)
Dec 15, 2020 8.270 8.300 7.830 8.150 1,657,088 +0.06(+0.74%)
Dec 14, 2020 8.690 9.080 8.070 8.090 6,345,215 -0.45(-5.27%)
Dec 11, 2020 8.310 8.650 8.300 8.540 1,469,500 +0.10(+1.18%)
Dec 10, 2020 8.250 8.610 8.240 8.440 1,599,594 +0.07(+0.84%)
Dec 09, 2020 8.540 8.600 8.205 8.370 1,705,018 -0.06(-0.71%)
Dec 08, 2020 8.540 8.870 8.420 8.430 2,678,383 -0.20(-2.32%)
Dec 07, 2020 8.630 8.810 8.350 8.630 2,152,148 -0.02(-0.23%)
Dec 04, 2020 7.980 8.700 7.980 8.650 2,576,000 +0.73(+9.22%)
Dec 03, 2020 8.040 8.250 7.792 7.920 3,504,876 -0.17(-2.10%)
Dec 02, 2020 8.130 8.260 7.830 8.090 1,292,283 -0.04(-0.49%)
Dec 01, 2020 8.340 8.520 8.080 8.130 1,464,902 -0.05(-0.61%)
Nov 30, 2020 8.420 8.580 8.160 8.180 1,450,517 -0.22(-2.62%)
Nov 27, 2020 8.450 8.650 8.330 8.400 612,000 -0.14(-1.64%)
Nov 25, 2020 8.550 8.640 8.420 8.540 1,273,500 -0.10(-1.16%)
Nov 24, 2020 8.990 8.990 8.540 8.640 1,791,236 -0.27(-3.03%)
Nov 23, 2020 8.680 9.410 8.660 8.910 7,233,015 +0.30(+3.48%)
Nov 20, 2020 8.610 8.750 8.432 8.610 1,444,500 -0.07(-0.81%)
Nov 19, 2020 8.360 8.860 8.310 8.680 2,425,981 +0.43(+5.21%)
Nov 18, 2020 8.370 8.540 8.090 8.250 2,596,340 -0.12(-1.43%)
Nov 17, 2020 7.720 8.550 7.700 8.370 2,216,146 +0.58(+7.45%)
Nov 16, 2020 8.300 8.400 7.660 7.790 3,105,591 -0.41(-5.00%)
Nov 13, 2020 8.080 8.600 8.010 8.200 2,891,400 +0.26(+3.27%)
Nov 12, 2020 8.250 9.050 7.910 7.940 8,572,035 -0.66(-7.67%)
Nov 11, 2020 9.990 10.00 8.220 8.600 4,457,576 -1.18(-12.07%)
Nov 10, 2020 9.960 11.04 9.780 9.780 5,112,572 -0.01(-0.10%)
Nov 09, 2020 9.940 10.08 9.330 9.790 3,270,302 +0.18(+1.87%)
Nov 06, 2020 8.750 10.18 8.500 9.610 5,094,400 +0.86(+9.83%)
Nov 05, 2020 7.590 8.760 7.310 8.750 3,948,336 +1.29(+17.29%)
Nov 04, 2020 8.240 8.590 7.430 7.460 6,227,818 -1.00(-11.82%)
Nov 03, 2020 7.250 8.550 7.050 8.460 7,570,952 +1.29(+17.99%)
Nov 02, 2020 6.340 7.220 6.320 7.170 5,049,273 +0.93(+14.90%)
Oct 30, 2020 5.950 6.250 5.767 6.240 3,883,500 +0.24(+4.00%)
Oct 29, 2020 5.670 6.190 5.230 6.000 7,405,362 +0.29(+5.08%)
Oct 28, 2020 4.980 6.000 4.800 5.710 21,287,160 +1.32(+30.07%)
Oct 27, 2020 4.790 4.790 4.390 4.390 1,779,030 -0.40(-8.35%)
Oct 26, 2020 4.880 4.880 4.670 4.790 968,156 -0.13(-2.64%)
Oct 23, 2020 4.840 4.970 4.800 4.920 576,400 +0.12(+2.50%)
Oct 22, 2020 4.860 4.990 4.685 4.800 900,101 -0.01(-0.21%)
Oct 21, 2020 4.840 4.920 4.640 4.810 734,177 -0.02(-0.41%)
Oct 20, 2020 4.940 5.080 4.760 4.830 813,428 -0.11(-2.23%)
Oct 19, 2020 5.130 5.200 4.875 4.940 1,258,856 -0.15(-2.95%)
Oct 16, 2020 4.760 5.100 4.735 5.090 2,074,800 +0.33(+6.93%)
Oct 15, 2020 4.450 4.770 4.380 4.760 1,078,005 +0.27(+6.01%)
Oct 14, 2020 4.500 4.635 4.380 4.490 730,363 +0.01(+0.22%)
Oct 13, 2020 4.550 4.620 4.260 4.480 1,421,019 -0.10(-2.18%)
Oct 12, 2020 4.920 4.930 4.570 4.580 1,099,376 -0.31(-6.34%)
Oct 09, 2020 4.780 5.060 4.670 4.890 1,485,100 +0.25(+5.39%)
Oct 08, 2020 4.800 4.860 4.630 4.640 1,252,311 +0.00(+0.00%)
Oct 07, 2020 4.850 4.940 4.620 4.640 1,307,472 -0.12(-2.52%)
Oct 06, 2020 4.950 5.115 4.760 4.760 1,949,004 -0.09(-1.86%)
Oct 05, 2020 4.480 4.910 4.460 4.850 1,214,529 +0.41(+9.23%)
Oct 02, 2020 4.200 4.480 4.140 4.440 1,090,100 +0.12(+2.78%)
Oct 01, 2020 4.260 4.350 4.170 4.320 1,014,235 +0.10(+2.37%)
Sep 30, 2020 4.220 4.410 4.200 4.220 1,360,283 +0.08(+1.93%)
Sep 29, 2020 4.250 4.250 4.010 4.140 724,592 -0.10(-2.36%)
Sep 28, 2020 4.180 4.320 4.170 4.240 1,318,597 +0.15(+3.67%)
Sep 25, 2020 3.780 4.150 3.780 4.090 1,164,800 +0.27(+7.07%)
Sep 24, 2020 3.790 3.920 3.740 3.820 2,084,406 +0.04(+1.06%)
Sep 23, 2020 4.070 4.170 3.780 3.780 1,546,507 -0.25(-6.20%)
Sep 22, 2020 4.200 4.220 3.920 4.030 1,100,990 -0.18(-4.28%)
Sep 21, 2020 4.250 4.250 3.850 4.210 2,922,624 -0.27(-6.03%)
Sep 18, 2020 4.510 4.740 4.375 4.480 4,957,500 +0.01(+0.22%)
Sep 17, 2020 4.600 4.600 4.350 4.470 1,308,665 -0.15(-3.25%)
Sep 16, 2020 4.770 4.820 4.600 4.620 1,033,803 -0.11(-2.33%)
Sep 15, 2020 4.710 4.870 4.620 4.730 1,227,881 +0.05(+1.07%)
Sep 14, 2020 4.560 4.700 4.390 4.680 1,203,335 +0.16(+3.54%)
Sep 11, 2020 4.780 4.805 4.380 4.520 1,396,000 -0.24(-5.04%)
Sep 10, 2020 4.670 4.845 4.610 4.760 1,193,407 +0.10(+2.15%)
Sep 09, 2020 4.780 4.795 4.530 4.660 1,120,647 -0.02(-0.43%)
Sep 08, 2020 5.070 5.070 4.590 4.680 2,049,683 -0.46(-8.95%)
Sep 04, 2020 5.390 5.400 4.905 5.140 1,426,100 -0.18(-3.38%)
Sep 03, 2020 5.270 5.600 5.170 5.320 1,352,369 +0.04(+0.76%)
Sep 02, 2020 5.140 5.310 5.070 5.280 762,085 +0.14(+2.72%)
Sep 01, 2020 5.140 5.170 5.030 5.140 819,134 -0.03(-0.58%)
Aug 31, 2020 5.360 5.360 5.100 5.170 910,359 -0.17(-3.18%)
Aug 28, 2020 5.450 5.460 5.170 5.340 1,064,700 -0.09(-1.66%)
Aug 27, 2020 5.180 5.560 5.060 5.430 1,349,497 +0.24(+4.62%)
Aug 26, 2020 5.010 5.290 4.810 5.190 2,182,772 +0.17(+3.39%)
Aug 25, 2020 5.050 5.110 4.940 5.020 927,572 +0.01(+0.20%)
Aug 24, 2020 4.960 5.060 4.910 5.010 794,007 +0.07(+1.42%)
Aug 21, 2020 4.980 5.070 4.900 4.940 1,361,600 -0.08(-1.59%)
Aug 20, 2020 5.150 5.170 4.950 5.020 976,022 -0.18(-3.46%)
Aug 19, 2020 5.050 5.225 4.995 5.200 1,057,353 +0.14(+2.77%)
Aug 18, 2020 5.160 5.160 4.930 5.060 1,313,934 -0.13(-2.50%)
Aug 17, 2020 4.610 5.375 4.582 5.190 2,078,239 +0.50(+10.66%)
Aug 14, 2020 4.450 4.740 4.340 4.690 1,330,800 +0.18(+3.99%)
Aug 13, 2020 5.130 5.150 4.425 4.510 2,910,264 -0.69(-13.27%)
Aug 12, 2020 5.450 5.560 5.150 5.200 1,357,374 -0.19(-3.53%)
Aug 11, 2020 5.140 5.540 5.070 5.390 2,712,293 +0.29(+5.69%)
Aug 10, 2020 5.100 5.190 5.020 5.100 1,200,200 +0.00(+0.00%)
Aug 07, 2020 5.090 5.185 5.040 5.100 1,197,800 -0.03(-0.58%)
Aug 06, 2020 5.060 5.170 5.025 5.130 1,044,915 +0.07(+1.38%)
Aug 05, 2020 5.200 5.220 4.990 5.060 1,401,987 -0.07(-1.36%)
Aug 04, 2020 5.080 5.180 4.890 5.130 1,554,351 -0.04(-0.77%)
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.