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 (%)
Jun 28, 2024 3.220 3.400 3.210 3.360 6,046,918 +0.16(+5.00%)
Jun 27, 2024 3.030 3.210 2.980 3.200 1,302,275 +0.19(+6.31%)
Jun 26, 2024 2.920 3.020 2.900 3.010 1,277,738 +0.05(+1.69%)
Jun 25, 2024 3.190 3.190 2.950 2.960 3,281,969 -0.22(-6.92%)
Jun 24, 2024 3.120 3.200 3.050 3.180 1,555,208 +0.05(+1.60%)
Jun 21, 2024 3.130 3.160 3.070 3.130 2,141,586 -0.02(-0.63%)
Jun 20, 2024 3.470 3.470 3.070 3.150 2,117,687 -0.33(-9.48%)
Jun 18, 2024 3.460 3.545 3.450 3.480 1,084,012 -0.02(-0.57%)
Jun 17, 2024 3.500 3.560 3.455 3.500 1,644,535 -0.04(-1.13%)
Jun 14, 2024 3.500 3.565 3.380 3.540 1,066,228 -0.01(-0.28%)
Jun 13, 2024 3.720 3.720 3.450 3.550 1,244,789 -0.17(-4.57%)
Jun 12, 2024 3.790 3.960 3.700 3.720 1,933,017 +0.07(+1.92%)
Jun 11, 2024 3.710 3.710 3.550 3.650 798,996 -0.10(-2.67%)
Jun 10, 2024 3.700 3.780 3.640 3.750 679,934 -0.02(-0.53%)
Jun 07, 2024 3.770 3.800 3.705 3.770 707,719 -0.08(-2.08%)
Jun 06, 2024 3.830 3.950 3.770 3.850 823,888 -0.01(-0.26%)
Jun 05, 2024 3.530 3.860 3.515 3.860 1,300,868 +0.30(+8.43%)
Jun 04, 2024 3.740 3.740 3.530 3.560 959,647 -0.22(-5.82%)
Jun 03, 2024 3.990 3.990 3.770 3.780 900,193 -0.18(-4.55%)
May 31, 2024 3.890 3.980 3.870 3.960 1,712,591 +0.10(+2.59%)
May 30, 2024 3.740 3.905 3.690 3.860 1,825,471 +0.12(+3.21%)
May 29, 2024 3.550 3.880 3.500 3.740 2,586,884 +0.12(+3.31%)
May 28, 2024 3.600 3.640 3.480 3.620 888,217 +0.04(+1.12%)
May 24, 2024 3.580 3.620 3.545 3.580 871,327 +0.03(+0.85%)
May 23, 2024 3.630 3.630 3.530 3.550 954,315 -0.12(-3.27%)
May 22, 2024 3.600 3.795 3.550 3.670 2,161,661 +0.04(+1.10%)
May 21, 2024 3.620 3.720 3.542 3.630 1,325,046 -0.01(-0.27%)
May 20, 2024 3.600 3.650 3.500 3.640 1,079,239 +0.03(+0.83%)
May 17, 2024 3.710 3.710 3.580 3.610 882,722 -0.10(-2.70%)
May 16, 2024 3.760 3.760 3.660 3.710 984,278 -0.06(-1.59%)
May 15, 2024 3.780 3.800 3.635 3.770 1,438,437 +0.03(+0.80%)
May 14, 2024 3.480 3.750 3.420 3.740 2,802,258 +0.31(+9.04%)
May 13, 2024 3.290 3.430 3.280 3.430 1,108,406 +0.20(+6.19%)
May 10, 2024 3.260 3.280 3.160 3.230 1,684,154 -0.03(-0.92%)
May 09, 2024 3.370 3.410 3.250 3.260 1,222,981 -0.13(-3.83%)
May 08, 2024 3.350 3.390 3.300 3.390 834,646 +0.02(+0.59%)
May 07, 2024 3.390 3.425 3.355 3.370 651,745 -0.01(-0.30%)
May 06, 2024 3.460 3.500 3.350 3.380 830,514 -0.04(-1.17%)
May 03, 2024 3.360 3.480 3.350 3.420 987,748 +0.13(+3.95%)
May 02, 2024 3.500 3.500 3.220 3.290 1,313,879 -0.15(-4.36%)
May 01, 2024 3.310 3.535 3.310 3.440 2,658,822 +0.14(+4.24%)
Apr 30, 2024 3.260 3.360 3.190 3.300 1,609,258 +0.01(+0.30%)
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 2.990 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 2.590 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 3.250 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%)
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.