Skip to main content

Community Health Systems (NY: CYH )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 5.000 5.240 4.930 5.170 2,484,889 +0.19(+3.82%)
Jul 31, 2020 4.870 5.030 4.760 4.980 2,588,700 +0.05(+1.01%)
Jul 30, 2020 4.440 5.000 4.320 4.930 3,397,174 +0.43(+9.56%)
Jul 29, 2020 4.890 4.950 4.420 4.500 5,770,466 +0.38(+9.22%)
Jul 28, 2020 3.930 4.190 3.900 4.120 2,403,199 +0.18(+4.57%)
Jul 27, 2020 3.970 3.970 3.830 3.940 1,102,128 +0.04(+1.03%)
Jul 24, 2020 3.930 3.975 3.850 3.900 590,400 -0.04(-1.02%)
Jul 23, 2020 3.990 4.130 3.920 3.940 1,608,611 -0.03(-0.76%)
Jul 22, 2020 3.730 4.185 3.730 3.970 2,629,346 +0.22(+5.87%)
Jul 21, 2020 3.560 3.790 3.550 3.750 1,823,195 +0.26(+7.45%)
Jul 20, 2020 3.650 3.650 3.455 3.490 950,770 -0.18(-4.90%)
Jul 17, 2020 3.660 3.680 3.500 3.670 1,261,700 +0.02(+0.55%)
Jul 16, 2020 3.280 3.650 3.270 3.650 2,021,612 +0.29(+8.63%)
Jul 15, 2020 3.220 3.410 3.220 3.360 2,082,597 +0.16(+5.00%)
Jul 14, 2020 3.100 3.200 3.030 3.200 1,102,249 +0.11(+3.56%)
Jul 13, 2020 3.090 3.195 3.065 3.090 1,548,244 +0.02(+0.65%)
Jul 10, 2020 2.990 3.070 2.900 3.070 984,200 +0.06(+1.99%)
Jul 09, 2020 3.120 3.160 2.950 3.010 1,448,223 -0.12(-3.83%)
Jul 08, 2020 3.190 3.205 3.040 3.130 1,081,079 -0.07(-2.19%)
Jul 07, 2020 3.250 3.380 3.170 3.200 1,227,622 -0.11(-3.32%)
Jul 06, 2020 3.100 3.340 3.030 3.310 2,730,102 +0.29(+9.60%)
Jul 02, 2020 3.170 3.240 2.965 3.020 1,730,800 -0.10(-3.21%)
Jul 01, 2020 3.030 3.180 2.990 3.120 1,299,746 +0.11(+3.65%)
Jun 30, 2020 3.000 3.080 2.890 3.010 1,180,079 +0.01(+0.33%)
Jun 29, 2020 2.820 3.040 2.730 3.000 1,343,907 +0.26(+9.49%)
Jun 26, 2020 2.970 3.000 2.680 2.740 2,944,900 -0.25(-8.36%)
Jun 25, 2020 3.010 3.152 2.870 2.990 2,344,370 -0.02(-0.66%)
Jun 24, 2020 3.020 3.072 2.910 3.010 1,833,521 -0.07(-2.27%)
Jun 23, 2020 3.210 3.220 3.040 3.080 1,002,728 -0.08(-2.53%)
Jun 22, 2020 3.100 3.170 2.975 3.160 1,361,504 +0.02(+0.64%)
Jun 19, 2020 3.210 3.300 3.050 3.140 2,575,300 -0.04(-1.26%)
Jun 18, 2020 3.180 3.305 3.080 3.180 973,862 -0.05(-1.55%)
Jun 17, 2020 3.420 3.460 3.220 3.230 786,248 -0.19(-5.56%)
Jun 16, 2020 3.420 3.480 3.290 3.420 1,690,769 +0.14(+4.27%)
Jun 15, 2020 2.950 3.340 2.880 3.280 1,588,961 +0.24(+7.89%)
Jun 12, 2020 3.300 3.320 2.940 3.040 2,409,100 -0.05(-1.62%)
Jun 11, 2020 3.130 3.220 3.060 3.090 1,760,333 -0.17(-5.21%)
Jun 10, 2020 3.620 3.710 3.250 3.260 1,815,039 -0.39(-10.68%)
Jun 09, 2020 3.910 3.960 3.510 3.650 2,381,864 -0.46(-11.19%)
Jun 08, 2020 3.380 4.220 3.340 4.110 4,534,428 +0.84(+25.69%)
Jun 05, 2020 3.360 3.570 3.255 3.270 2,060,500 +0.01(+0.31%)
Jun 04, 2020 3.210 3.370 3.180 3.260 2,299,185 +0.01(+0.31%)
Jun 03, 2020 3.400 3.480 3.210 3.250 1,557,578 -0.10(-2.99%)
Jun 02, 2020 3.230 3.450 3.150 3.350 1,413,772 +0.16(+5.02%)
Jun 01, 2020 3.160 3.320 3.140 3.190 1,096,819 +0.04(+1.27%)
May 29, 2020 3.170 3.220 3.050 3.150 1,256,000 -0.05(-1.56%)
May 28, 2020 3.540 3.580 3.180 3.200 1,606,785 -0.29(-8.31%)
May 27, 2020 3.390 3.500 3.300 3.490 2,053,355 +0.15(+4.49%)
May 26, 2020 3.290 3.440 3.200 3.340 1,537,190 +0.14(+4.37%)
May 22, 2020 3.350 3.350 3.150 3.200 1,240,300 -0.13(-3.90%)
May 21, 2020 3.190 3.410 3.190 3.330 1,446,549 +0.07(+2.15%)
May 20, 2020 3.140 3.290 3.110 3.260 1,980,725 +0.15(+4.82%)
May 19, 2020 3.120 3.250 2.970 3.110 1,673,893 -0.05(-1.58%)
May 18, 2020 2.930 3.190 2.920 3.160 2,832,998 +0.44(+16.18%)
May 15, 2020 2.620 2.770 2.610 2.720 1,106,100 +0.09(+3.42%)
May 14, 2020 2.640 2.710 2.460 2.630 2,367,456 -0.08(-2.95%)
May 13, 2020 2.860 2.880 2.620 2.710 2,002,344 -0.14(-4.91%)
May 12, 2020 3.020 3.070 2.820 2.850 1,462,084 -0.12(-4.04%)
May 11, 2020 2.960 3.050 2.890 2.970 1,392,768 -0.02(-0.67%)
May 08, 2020 2.950 3.030 2.800 2.990 1,783,800 +0.14(+4.91%)
May 07, 2020 3.000 3.022 2.820 2.850 1,932,908 -0.12(-4.04%)
May 06, 2020 3.010 3.090 2.890 2.970 2,826,870 -0.04(-1.33%)
May 05, 2020 3.100 3.250 2.980 3.010 2,060,544 +0.02(+0.67%)
May 04, 2020 2.910 3.070 2.815 2.990 1,732,859 +0.19(+6.79%)
May 01, 2020 3.000 3.030 2.680 2.800 3,897,700 -0.23(-7.59%)
Apr 30, 2020 3.320 3.380 3.010 3.030 3,109,442 -0.33(-9.82%)
Apr 29, 2020 3.310 3.590 3.250 3.360 4,512,338 -0.32(-8.70%)
Apr 28, 2020 3.700 3.770 3.450 3.680 1,746,865 +0.05(+1.38%)
Apr 27, 2020 3.600 3.730 3.570 3.630 1,186,307 +0.11(+3.12%)
Apr 24, 2020 3.440 3.570 3.400 3.520 1,530,100 +0.12(+3.53%)
Apr 23, 2020 3.370 3.510 3.330 3.400 1,487,006 +0.03(+0.89%)
Apr 22, 2020 3.480 3.490 3.300 3.370 2,021,802 -0.02(-0.59%)
Apr 21, 2020 3.530 3.670 3.300 3.390 2,555,493 -0.32(-8.63%)
Apr 20, 2020 3.650 4.050 3.530 3.710 2,013,056 +0.04(+1.09%)
Apr 17, 2020 3.600 3.680 3.410 3.670 2,531,400 +0.26(+7.62%)
Apr 16, 2020 3.560 3.591 3.350 3.410 1,934,107 -0.13(-3.67%)
Apr 15, 2020 3.400 3.620 3.250 3.540 1,710,707 -0.04(-1.12%)
Apr 14, 2020 3.350 3.745 3.300 3.580 2,296,463 +0.33(+10.15%)
Apr 13, 2020 3.750 3.770 3.150 3.250 2,925,535 -0.61(-15.80%)
Apr 09, 2020 3.790 4.230 3.710 3.860 3,812,300 +0.22(+6.04%)
Apr 08, 2020 2.990 3.680 2.950 3.640 3,702,056 +0.66(+22.15%)
Apr 07, 2020 3.150 3.180 2.850 2.980 2,196,052 +0.00(+0.00%)
Apr 06, 2020 3.000 3.250 2.860 2.980 2,188,722 +0.16(+5.67%)
Apr 03, 2020 3.110 3.170 2.790 2.820 3,546,000 -0.29(-9.32%)
Apr 02, 2020 2.970 3.110 2.840 3.110 2,644,688 +0.15(+5.07%)
Apr 01, 2020 3.100 3.160 2.950 2.960 1,963,569 -0.38(-11.38%)
Mar 31, 2020 3.530 3.690 3.255 3.340 1,838,293 -0.24(-6.70%)
Mar 30, 2020 3.310 3.605 3.100 3.580 2,205,710 +0.24(+7.19%)
Mar 27, 2020 3.680 3.680 3.260 3.340 3,242,600 -0.54(-13.92%)
Mar 26, 2020 4.400 4.920 3.480 3.880 7,055,282 -0.32(-7.62%)
Mar 25, 2020 3.590 4.460 3.500 4.200 5,881,343 +0.67(+18.98%)
Mar 24, 2020 3.100 3.590 2.830 3.530 5,701,223 +0.71(+25.18%)
Mar 23, 2020 2.800 3.480 2.620 2.820 4,365,125 +0.19(+7.22%)
Mar 20, 2020 3.070 3.140 2.630 2.630 3,479,100 -0.41(-13.49%)
Mar 19, 2020 2.540 3.150 2.357 3.040 2,690,810 +0.49(+19.22%)
Mar 18, 2020 2.600 2.640 2.250 2.550 3,557,887 -0.21(-7.61%)
Mar 17, 2020 2.710 3.030 2.500 2.760 2,817,535 +0.22(+8.66%)
Mar 16, 2020 2.750 2.810 2.510 2.540 2,454,839 -0.36(-12.41%)
Mar 13, 2020 3.250 3.260 2.760 2.900 3,014,200 -0.07(-2.36%)
Mar 12, 2020 3.040 3.230 2.470 2.970 4,155,997 -0.59(-16.57%)
Mar 11, 2020 4.210 4.250 3.460 3.560 2,533,812 -0.64(-15.24%)
Mar 10, 2020 4.460 4.560 3.630 4.200 2,525,753 +0.07(+1.69%)
Mar 09, 2020 4.900 4.900 3.970 4.130 3,509,952 -1.08(-20.73%)
Mar 06, 2020 5.430 5.460 4.850 5.210 3,671,700 -0.46(-8.11%)
Mar 05, 2020 5.210 5.820 5.150 5.670 2,778,520 +0.28(+5.19%)
Mar 04, 2020 5.230 5.550 5.130 5.390 2,569,395 +0.40(+8.02%)
Mar 03, 2020 4.890 5.300 4.740 4.990 3,057,259 +0.11(+2.25%)
Mar 02, 2020 4.890 5.000 4.660 4.880 3,263,369 -0.05(-1.01%)
Feb 28, 2020 5.010 5.070 4.690 4.930 3,966,500 -0.17(-3.33%)
Feb 27, 2020 5.310 5.590 5.090 5.100 3,618,656 -0.49(-8.77%)
Feb 26, 2020 5.710 5.770 5.330 5.590 4,244,968 -0.07(-1.24%)
Feb 25, 2020 6.130 6.170 5.630 5.660 3,736,339 -0.36(-5.98%)
Feb 24, 2020 6.860 6.980 5.710 6.020 6,804,730 -1.16(-16.16%)
Feb 21, 2020 6.730 7.470 6.700 7.180 11,018,900 +0.46(+6.85%)
Feb 20, 2020 5.450 7.270 5.390 6.720 18,461,264 +1.91(+39.71%)
Feb 19, 2020 4.730 4.945 4.580 4.810 4,870,277 +0.10(+2.12%)
Feb 18, 2020 4.740 4.790 4.600 4.710 2,890,920 -0.01(-0.21%)
Feb 14, 2020 4.810 4.820 4.642 4.720 1,650,500 -0.06(-1.26%)
Feb 13, 2020 4.760 4.850 4.730 4.780 2,344,753 -0.01(-0.21%)
Feb 12, 2020 4.780 4.900 4.770 4.790 2,198,787 +0.04(+0.84%)
Feb 11, 2020 4.750 4.810 4.610 4.750 1,706,518 +0.02(+0.42%)
Feb 10, 2020 4.620 4.740 4.600 4.730 1,218,888 +0.12(+2.60%)
Feb 07, 2020 4.710 4.755 4.520 4.610 1,564,200 -0.08(-1.71%)
Feb 06, 2020 4.570 4.750 4.480 4.690 2,245,732 +0.14(+3.08%)
Feb 05, 2020 4.270 4.630 4.230 4.550 1,880,440 +0.32(+7.57%)
Feb 04, 2020 4.220 4.360 4.170 4.230 1,688,676 +0.07(+1.68%)
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.