Skip to main content

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 (%)
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%)
May 01, 2023 6.250 6.525 6.180 6.230 2,162,170 -0.11(-1.74%)
Apr 28, 2023 5.930 6.410 5.900 6.340 3,087,265 +0.41(+6.91%)
Apr 27, 2023 5.890 5.960 5.740 5.930 1,447,876 +0.07(+1.19%)
Apr 26, 2023 5.860 5.915 5.680 5.860 1,993,923 -0.05(-0.85%)
Apr 25, 2023 6.150 6.230 5.860 5.910 2,211,322 -0.02(-0.34%)
Apr 24, 2023 5.860 6.130 5.790 5.930 1,900,538 +0.03(+0.51%)
Apr 21, 2023 5.360 5.945 5.360 5.900 3,148,725 +0.80(+15.69%)
Apr 20, 2023 5.080 5.140 5.000 5.100 1,329,202 -0.06(-1.16%)
Apr 19, 2023 5.010 5.170 4.960 5.160 1,211,609 +0.14(+2.79%)
Apr 18, 2023 5.100 5.155 5.010 5.020 1,411,031 -0.07(-1.38%)
Apr 17, 2023 5.200 5.230 5.032 5.090 776,651 -0.13(-2.49%)
Apr 14, 2023 5.310 5.400 5.190 5.220 960,466 -0.07(-1.32%)
Apr 13, 2023 5.330 5.365 5.235 5.290 1,241,710 +0.01(+0.19%)
Apr 12, 2023 5.280 5.360 5.177 5.280 1,618,242 +0.08(+1.54%)
Apr 11, 2023 5.110 5.360 5.090 5.200 1,010,727 +0.13(+2.56%)
Apr 10, 2023 4.860 5.100 4.805 5.070 1,293,363 +0.19(+3.89%)
Apr 06, 2023 4.910 4.925 4.800 4.880 1,072,744 +0.03(+0.62%)
Apr 05, 2023 4.840 4.915 4.725 4.850 1,375,427 -0.08(-1.62%)
Apr 04, 2023 4.870 4.970 4.750 4.930 1,237,864 +0.11(+2.28%)
Apr 03, 2023 4.930 5.200 4.800 4.820 2,138,655 -0.08(-1.63%)
Mar 31, 2023 4.870 4.960 4.840 4.900 1,253,192 +0.08(+1.66%)
Mar 30, 2023 4.810 4.890 4.800 4.820 1,154,060 +0.10(+2.12%)
Mar 29, 2023 4.770 4.880 4.680 4.720 990,656 +0.07(+1.51%)
Mar 28, 2023 4.670 4.830 4.635 4.650 1,134,481 -0.09(-1.90%)
Mar 27, 2023 4.710 4.780 4.610 4.740 984,550 +0.16(+3.49%)
Mar 24, 2023 4.510 4.630 4.400 4.580 941,060 -0.05(-1.08%)
Mar 23, 2023 4.980 4.990 4.580 4.630 1,632,974 -0.32(-6.46%)
Mar 22, 2023 5.230 5.255 4.950 4.950 1,202,934 -0.26(-4.99%)
Mar 21, 2023 5.390 5.450 5.070 5.210 1,795,298 +0.03(+0.58%)
Mar 20, 2023 5.120 5.290 5.080 5.180 2,197,163 +0.13(+2.57%)
Mar 17, 2023 5.270 5.270 5.000 5.050 6,223,052 -0.33(-6.13%)
Mar 16, 2023 5.050 5.435 5.000 5.380 1,363,372 +0.28(+5.49%)
Mar 15, 2023 5.170 5.265 4.960 5.100 1,842,592 -0.30(-5.56%)
Mar 14, 2023 5.390 5.510 5.300 5.400 1,673,541 +0.24(+4.65%)
Mar 13, 2023 5.090 5.215 4.900 5.160 2,187,516 -0.10(-1.90%)
Mar 10, 2023 5.410 5.410 5.030 5.260 2,089,477 -0.18(-3.31%)
Mar 09, 2023 5.800 5.805 5.410 5.440 1,495,592 -0.34(-5.88%)
Mar 08, 2023 5.900 5.900 5.690 5.780 1,129,117 -0.13(-2.20%)
Mar 07, 2023 6.010 6.030 5.790 5.910 3,143,683 -0.11(-1.83%)
Mar 06, 2023 6.200 6.250 5.890 6.020 2,363,060 -0.18(-2.90%)
Mar 03, 2023 5.810 6.275 5.800 6.200 2,763,948 +0.40(+6.90%)
Mar 02, 2023 6.000 6.110 5.765 5.800 2,871,510 -0.35(-5.69%)
Mar 01, 2023 6.160 6.400 6.080 6.150 3,035,881 +0.09(+1.49%)
Feb 28, 2023 6.140 6.200 5.995 6.060 1,931,165 -0.13(-2.10%)
Feb 27, 2023 6.350 6.430 6.050 6.190 1,681,652 -0.11(-1.75%)
Feb 24, 2023 6.520 6.520 6.250 6.300 2,380,749 -0.34(-5.12%)
Feb 23, 2023 6.980 6.980 6.420 6.640 2,425,760 -0.21(-3.07%)
Feb 22, 2023 6.790 7.020 6.720 6.850 2,953,345 +0.14(+2.09%)
Feb 21, 2023 7.820 7.990 6.645 6.710 7,693,486 -1.23(-15.49%)
Feb 17, 2023 7.810 8.000 7.385 7.940 4,982,947 +0.20(+2.58%)
Feb 16, 2023 5.890 8.010 5.840 7.740 19,592,384 +2.66(+52.36%)
Feb 15, 2023 4.980 5.100 4.940 5.080 1,488,500 +0.00(+0.00%)
Feb 14, 2023 5.120 5.145 4.940 5.080 1,727,543 -0.10(-1.93%)
Feb 13, 2023 5.210 5.230 5.120 5.180 946,199 -0.01(-0.19%)
Feb 10, 2023 5.030 5.210 4.960 5.190 1,200,927 +0.11(+2.17%)
Feb 09, 2023 5.220 5.295 5.020 5.080 1,669,504 -0.06(-1.17%)
Feb 08, 2023 5.110 5.300 5.080 5.140 1,417,203 -0.06(-1.15%)
Feb 07, 2023 5.140 5.240 5.005 5.200 2,679,766 +0.03(+0.58%)
Feb 06, 2023 5.260 5.295 5.090 5.170 1,602,621 -0.16(-3.00%)
Feb 03, 2023 5.500 5.570 5.280 5.330 2,419,821 -0.29(-5.16%)
Feb 02, 2023 5.590 5.695 5.410 5.620 4,479,502 +0.15(+2.74%)
Feb 01, 2023 5.190 5.600 5.160 5.470 5,074,029 +0.25(+4.79%)
Jan 31, 2023 4.840 5.310 4.840 5.220 4,412,331 +0.43(+8.98%)
Jan 30, 2023 4.900 4.990 4.770 4.790 2,717,612 -0.13(-2.64%)
Jan 27, 2023 4.610 5.005 4.495 4.920 3,245,924 +0.24(+5.13%)
Jan 26, 2023 4.790 4.830 4.470 4.680 3,690,431 -0.06(-1.27%)
Jan 25, 2023 4.390 4.800 4.351 4.740 3,466,080 +0.30(+6.76%)
Jan 24, 2023 4.690 4.740 4.410 4.440 4,093,494 -0.31(-6.53%)
Jan 23, 2023 4.800 4.900 4.710 4.750 2,351,585 +0.04(+0.85%)
Jan 20, 2023 4.440 4.800 4.265 4.710 3,176,090 +0.31(+7.05%)
Jan 19, 2023 4.340 4.675 4.310 4.400 2,946,663 -0.03(-0.68%)
Jan 18, 2023 4.660 4.758 4.410 4.430 1,098,316 -0.18(-3.90%)
Jan 17, 2023 4.590 4.655 4.410 4.610 2,534,974 +0.01(+0.22%)
Jan 13, 2023 4.650 4.729 4.560 4.600 893,477 -0.08(-1.71%)
Jan 12, 2023 4.650 4.750 4.570 4.680 946,511 +0.03(+0.65%)
Jan 11, 2023 4.670 4.775 4.550 4.650 3,189,799 -0.04(-0.85%)
Jan 10, 2023 4.540 4.820 4.540 4.690 1,182,441 +0.12(+2.63%)
Jan 09, 2023 4.880 4.950 4.560 4.570 3,829,658 -0.19(-3.99%)
Jan 06, 2023 4.700 4.880 4.655 4.760 4,480,339 +0.12(+2.59%)
Jan 05, 2023 4.580 4.760 4.515 4.640 1,321,989 +0.00(+0.00%)
Jan 04, 2023 4.450 4.900 4.420 4.640 2,335,466 +0.24(+5.45%)
Jan 03, 2023 4.480 4.590 4.225 4.400 2,362,953 +0.08(+1.85%)
Dec 30, 2022 4.160 4.338 4.100 4.320 1,565,545 +0.04(+0.93%)
Dec 29, 2022 3.940 4.290 3.940 4.280 2,268,623 +0.39(+10.03%)
Dec 28, 2022 4.010 4.095 3.850 3.890 1,696,434 -0.13(-3.23%)
Dec 27, 2022 3.910 4.050 3.790 4.020 1,384,832 +0.14(+3.61%)
Dec 23, 2022 3.900 3.920 3.790 3.880 973,418 -0.02(-0.51%)
Dec 22, 2022 3.800 3.910 3.660 3.900 3,237,742 +0.07(+1.83%)
Dec 21, 2022 3.890 3.980 3.805 3.830 1,686,966 +0.00(+0.00%)
Dec 20, 2022 3.700 3.870 3.630 3.830 2,606,703 +0.10(+2.68%)
Dec 19, 2022 3.760 3.820 3.660 3.730 1,410,644 -0.08(-2.10%)
Dec 16, 2022 3.470 3.830 3.400 3.810 9,532,109 +0.26(+7.32%)
Dec 15, 2022 3.610 3.690 3.500 3.550 1,777,702 -0.18(-4.83%)
Dec 14, 2022 3.810 3.955 3.610 3.730 1,882,224 -0.14(-3.62%)
Dec 13, 2022 3.710 3.940 3.670 3.870 3,642,334 +0.37(+10.57%)
Dec 12, 2022 3.520 3.550 3.210 3.500 3,037,532 -0.08(-2.23%)
Dec 09, 2022 3.590 3.845 3.550 3.580 3,208,460 -0.01(-0.28%)
Dec 08, 2022 3.590 3.850 3.460 3.590 3,604,632 +0.08(+2.28%)
Dec 07, 2022 3.360 3.710 3.330 3.510 3,981,304 +0.15(+4.46%)
Dec 06, 2022 3.300 3.420 3.240 3.360 2,015,052 +0.05(+1.51%)
Dec 05, 2022 3.380 3.440 3.260 3.310 1,653,135 -0.14(-4.06%)
Dec 02, 2022 3.250 3.500 3.140 3.450 2,086,248 +0.08(+2.37%)
Dec 01, 2022 3.450 3.640 3.350 3.370 3,176,845 -0.06(-1.75%)
Nov 30, 2022 3.140 3.430 3.020 3.430 3,452,524 +0.29(+9.24%)
Nov 29, 2022 3.070 3.290 3.030 3.140 1,753,355 +0.08(+2.61%)
Nov 28, 2022 3.530 3.530 3.030 3.060 4,313,750 -0.52(-14.53%)
Nov 25, 2022 3.400 3.580 3.380 3.580 667,212 +0.19(+5.60%)
Nov 23, 2022 3.190 3.447 3.185 3.390 1,268,738 +0.12(+3.67%)
Nov 22, 2022 3.190 3.310 3.145 3.270 840,791 +0.13(+4.14%)
Nov 21, 2022 3.340 3.340 3.080 3.140 1,011,589 -0.20(-5.99%)
Nov 18, 2022 3.300 3.400 3.260 3.340 1,132,971 +0.12(+3.73%)
Nov 17, 2022 3.120 3.250 3.050 3.220 906,509 +0.05(+1.58%)
Nov 16, 2022 3.410 3.440 3.163 3.170 1,360,716 -0.26(-7.58%)
Nov 15, 2022 3.320 3.555 3.290 3.430 1,410,663 +0.23(+7.19%)
Nov 14, 2022 3.340 3.430 3.110 3.200 2,083,730 -0.15(-4.48%)
Nov 11, 2022 3.250 3.400 3.140 3.350 2,201,928 +0.13(+4.04%)
Nov 10, 2022 2.930 3.350 2.910 3.220 2,857,319 +0.52(+19.26%)
Nov 09, 2022 3.000 3.000 2.680 2.700 1,964,725 -0.35(-11.48%)
Nov 08, 2022 2.940 3.115 2.920 3.050 1,556,898 +0.12(+4.10%)
Nov 07, 2022 2.960 3.015 2.815 2.930 1,380,217 -0.01(-0.34%)
Nov 04, 2022 2.860 3.020 2.720 2.940 2,163,342 +0.12(+4.26%)
Nov 03, 2022 2.940 2.960 2.740 2.820 1,834,219 -0.14(-4.73%)
Nov 02, 2022 3.250 2.960 4,707,424 -0.30(-9.20%)
Nov 01, 2022 2.890 3.290 2.870 3.260 3,915,088 +0.39(+13.59%)
Oct 31, 2022 3.020 3.190 2.870 2.870 4,577,928 -0.16(-5.28%)
Oct 28, 2022 2.870 3.055 2.670 3.030 4,596,183 +0.13(+4.48%)
Oct 27, 2022 2.390 2.940 2.290 2.900 8,348,204 +0.60(+26.09%)
Oct 26, 2022 2.190 2.530 2.190 2.300 4,065,352 +0.18(+8.49%)
Oct 25, 2022 2.070 2.225 2.050 2.120 3,500,059 +0.04(+1.92%)
Oct 24, 2022 2.150 2.170 1.980 2.080 3,495,272 +0.03(+1.46%)
Oct 21, 2022 2.130 2.170 1.890 2.050 6,255,042 -0.33(-13.87%)
Oct 20, 2022 2.300 2.455 2.300 2.380 1,814,821 +0.07(+3.03%)
Oct 19, 2022 2.360 2.409 2.260 2.310 1,477,930 -0.07(-2.94%)
Oct 18, 2022 2.430 2.535 2.350 2.380 1,635,710 +0.03(+1.28%)
Oct 17, 2022 2.230 2.410 2.210 2.350 2,364,337 +0.16(+7.31%)
Oct 14, 2022 2.250 2.325 2.180 2.190 1,204,245 -0.04(-1.79%)
Oct 13, 2022 2.070 2.255 1.980 2.230 2,005,820 +0.08(+3.72%)
Oct 12, 2022 2.170 2.190 2.100 2.150 1,207,983 -0.03(-1.38%)
Oct 11, 2022 2.120 2.250 2.025 2.180 1,619,414 +0.10(+4.81%)
Oct 10, 2022 2.060 2.170 2.040 2.080 1,420,946 +0.01(+0.48%)
Oct 07, 2022 2.150 2.150 2.020 2.070 2,991,443 -0.11(-5.05%)
Oct 06, 2022 2.370 2.395 2.160 2.180 1,874,900 -0.22(-9.17%)
Oct 05, 2022 2.400 2.440 2.265 2.400 2,269,888 -0.08(-3.23%)
Oct 04, 2022 2.260 2.535 2.250 2.480 2,586,970 +0.26(+11.71%)
Oct 03, 2022 2.200 2.290 2.140 2.220 2,342,967 +0.07(+3.26%)
Sep 30, 2022 2.280 2.345 2.140 2.150 1,486,706 -0.11(-4.87%)
Sep 29, 2022 2.390 2.390 2.180 2.260 2,926,417 -0.19(-7.76%)
Sep 28, 2022 2.270 2.500 2.270 2.450 2,986,486 +0.22(+9.87%)
Sep 27, 2022 2.360 2.430 2.210 2.230 2,427,412 -0.09(-3.88%)
Sep 26, 2022 2.410 2.510 2.320 2.320 2,033,566 -0.06(-2.52%)
Sep 23, 2022 2.530 2.560 2.360 2.380 2,221,735 -0.18(-7.03%)
Sep 22, 2022 2.700 2.700 2.540 2.560 2,443,395 -0.16(-5.88%)
Sep 21, 2022 2.830 2.860 2.700 2.720 1,496,391 -0.09(-3.20%)
Sep 20, 2022 2.860 2.920 2.795 2.810 1,193,441 -0.09(-3.10%)
Sep 19, 2022 2.840 2.920 2.790 2.900 1,438,532 -0.01(-0.34%)
Sep 16, 2022 2.920 2.960 2.760 2.910 4,174,976 -0.05(-1.69%)
Sep 15, 2022 2.900 3.140 2.900 2.960 2,191,715 +0.06(+2.07%)
Sep 14, 2022 2.990 3.045 2.810 2.900 2,191,693 -0.11(-3.65%)
Sep 13, 2022 3.170 3.220 2.970 3.010 3,608,578 -0.23(-7.10%)
Sep 12, 2022 3.210 3.340 3.190 3.240 3,088,965 +0.01(+0.31%)
Sep 09, 2022 3.070 3.280 3.030 3.230 2,640,813 +0.19(+6.25%)
Sep 08, 2022 2.830 3.060 2.830 3.040 1,763,333 +0.16(+5.56%)
Sep 07, 2022 2.720 2.910 2.690 2.880 1,954,520 +0.18(+6.67%)
Sep 06, 2022 2.700 2.750 2.610 2.700 1,918,992 +0.03(+1.12%)
Sep 02, 2022 2.770 2.815 2.610 2.670 1,936,336 +0.00(+0.00%)
Sep 01, 2022 2.620 2.693 2.560 2.670 2,103,309 +0.01(+0.38%)
Aug 31, 2022 2.900 2.910 2.660 2.660 2,427,171 -0.17(-6.01%)
Aug 30, 2022 2.960 2.990 2.790 2.830 2,624,996 -0.16(-5.35%)
Aug 29, 2022 3.060 3.060 2.965 2.990 2,375,036 -0.09(-2.92%)
Aug 26, 2022 3.300 3.350 3.060 3.080 1,792,930 -0.21(-6.38%)
Aug 25, 2022 3.110 3.330 3.085 3.290 2,609,425 +0.23(+7.52%)
Aug 24, 2022 3.020 3.100 2.970 3.060 2,576,752 +0.03(+0.99%)
Aug 23, 2022 3.130 3.245 3.010 3.030 2,318,255 -0.12(-3.81%)
Aug 22, 2022 3.110 3.190 3.080 3.150 2,029,033 -0.01(-0.32%)
Aug 19, 2022 3.200 3.225 3.080 3.160 2,617,220 -0.05(-1.56%)
Aug 18, 2022 3.200 3.310 3.200 3.210 1,638,011 +0.01(+0.31%)
Aug 17, 2022 3.300 3.305 3.165 3.200 1,645,810 -0.11(-3.32%)
Aug 16, 2022 3.480 3.550 3.150 3.310 3,507,034 -0.17(-4.89%)
Aug 15, 2022 3.680 3.705 3.430 3.480 2,536,259 -0.26(-6.95%)
Aug 12, 2022 3.790 3.904 3.685 3.740 2,534,359 -0.04(-1.06%)
Aug 11, 2022 3.690 4.200 3.690 3.780 3,540,020 +0.17(+4.71%)
Aug 10, 2022 3.570 3.750 3.475 3.610 3,697,423 +0.14(+4.03%)
Aug 09, 2022 3.610 3.800 3.460 3.470 2,771,127 -0.14(-3.88%)
Aug 08, 2022 3.550 3.780 3.490 3.610 2,502,455 +0.09(+2.56%)
Aug 05, 2022 3.210 3.610 3.200 3.520 3,814,838 +0.22(+6.67%)
Aug 04, 2022 3.420 3.470 3.250 3.300 3,670,124 -0.20(-5.71%)
Aug 03, 2022 3.130 3.625 3.120 3.500 9,357,844 +0.65(+22.81%)
Aug 02, 2022 3.010 3.020 2.850 2.850 4,997,848 -0.18(-5.94%)
Aug 01, 2022 2.920 3.150 2.810 3.030 5,570,474 +0.05(+1.68%)
Jul 29, 2022 3.110 3.140 2.880 2.980 5,574,009 +0.02(+0.68%)
Jul 28, 2022 2.990 3.480 2.915 2.960 20,175,098 -2.22(-42.86%)
Jul 27, 2022 5.080 5.260 4.940 5.180 4,205,329 +0.16(+3.19%)
Jul 26, 2022 4.980 5.020 4.820 5.020 2,237,267 +0.07(+1.41%)
Jul 25, 2022 4.880 5.220 4.800 4.950 3,821,137 +0.05(+1.02%)
Jul 22, 2022 4.830 5.060 4.651 4.900 8,752,129 +0.79(+19.22%)
Jul 21, 2022 4.090 4.160 3.940 4.110 1,619,054 -0.01(-0.24%)
Jul 20, 2022 4.110 4.200 4.025 4.120 2,447,040 -0.03(-0.72%)
Jul 19, 2022 3.870 4.185 3.830 4.150 2,512,591 +0.38(+10.08%)
Jul 18, 2022 3.680 3.850 3.635 3.770 2,102,632 +0.13(+3.57%)
Jul 15, 2022 3.560 3.788 3.415 3.640 2,132,981 +0.20(+5.81%)
Jul 14, 2022 3.530 3.600 3.390 3.440 2,109,380 -0.20(-5.49%)
Jul 13, 2022 3.450 3.680 3.350 3.640 2,674,835 +0.15(+4.30%)
Jul 12, 2022 3.760 3.830 3.440 3.490 2,737,125 -0.34(-8.88%)
Jul 11, 2022 3.930 3.975 3.760 3.830 2,474,875 -0.11(-2.79%)
Jul 08, 2022 3.980 4.200 3.930 3.940 1,849,203 -0.01(-0.25%)
Jul 07, 2022 3.850 4.045 3.850 3.950 1,740,502 +0.05(+1.28%)
Jul 06, 2022 4.120 4.150 3.865 3.900 3,681,701 -0.28(-6.70%)
Jul 05, 2022 3.970 4.180 3.880 4.180 2,159,719 +0.15(+3.72%)
Jul 01, 2022 3.740 4.070 3.700 4.030 4,098,927 +0.28(+7.47%)
Jun 30, 2022 3.860 3.960 3.670 3.750 2,715,631 -0.24(-6.02%)
Jun 29, 2022 4.050 4.050 3.830 3.990 1,509,203 -0.06(-1.48%)
Jun 28, 2022 4.150 4.280 4.030 4.050 1,864,996 -0.04(-0.98%)
Jun 27, 2022 4.180 4.255 4.000 4.090 2,262,234 -0.11(-2.62%)
Jun 24, 2022 4.110 4.311 4.110 4.200 4,696,019 +0.07(+1.69%)
Jun 23, 2022 4.120 4.245 4.075 4.130 2,128,003 -0.01(-0.24%)
Jun 22, 2022 3.920 4.245 3.901 4.140 2,487,525 +0.14(+3.50%)
Jun 21, 2022 4.270 4.300 3.990 4.000 2,990,675 -0.23(-5.44%)
Jun 17, 2022 4.080 4.335 4.015 4.230 7,325,720 +0.15(+3.68%)
Jun 16, 2022 4.060 4.100 3.900 4.080 3,180,835 -0.09(-2.16%)
Jun 15, 2022 4.570 4.600 4.160 4.170 4,919,642 -0.62(-12.94%)
Jun 14, 2022 4.830 5.010 4.730 4.790 2,400,319 -0.03(-0.62%)
Jun 13, 2022 4.600 4.880 4.540 4.820 2,697,722 +0.04(+0.84%)
Jun 10, 2022 4.720 4.825 4.560 4.780 1,987,982 -0.07(-1.44%)
Jun 09, 2022 5.110 5.135 4.820 4.850 1,965,226 -0.31(-6.01%)
Jun 08, 2022 5.200 5.275 5.070 5.160 1,752,007 -0.09(-1.71%)
Jun 07, 2022 5.200 5.295 5.100 5.250 1,695,766 -0.03(-0.57%)
Jun 06, 2022 5.440 5.540 5.200 5.280 1,861,137 -0.17(-3.12%)
Jun 03, 2022 5.360 5.670 5.300 5.450 2,637,358 +0.22(+4.21%)
Jun 02, 2022 5.050 5.285 4.960 5.230 2,981,313 +0.23(+4.60%)
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.