Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Community Health Systems (NY: CYH )

4.490 +0.100 (+2.28%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	4.420	4.530	4.375	4.490	2,022,642	+0.10(+2.28%)
Nov 07, 2024	4.400	4.450	4.290	4.390	1,440,503	-0.03(-0.68%)
Nov 06, 2024	4.120	4.445	4.080	4.420	1,848,069	+0.00(+0.00%)
Nov 05, 2024	4.370	4.530	4.280	4.420	1,730,348	+0.04(+0.91%)
Nov 04, 2024	4.210	4.400	4.200	4.380	1,381,338	+0.18(+4.29%)
Nov 01, 2024	4.090	4.275	4.045	4.200	1,655,910	+0.15(+3.70%)
Oct 31, 2024	4.350	4.370	4.020	4.050	1,987,689	-0.27(-6.25%)
Oct 30, 2024	4.110	4.420	4.094	4.320	1,925,224	+0.23(+5.62%)
Oct 29, 2024	4.110	4.210	4.025	4.090	2,074,677	-0.01(-0.24%)
Oct 28, 2024	4.040	4.275	4.015	4.100	3,315,174	+0.11(+2.76%)
Oct 25, 2024	4.160	4.220	3.895	3.990	5,166,341	-0.26(-6.12%)
Oct 24, 2024	4.890	4.890	4.150	4.250	8,336,435	-1.30(-23.42%)
Oct 23, 2024	5.460	5.595	5.364	5.550	1,970,339	+0.06(+1.09%)
Oct 22, 2024	5.760	5.810	5.470	5.490	1,854,262	-0.26(-4.52%)
Oct 21, 2024	5.950	5.980	5.645	5.750	2,096,492	-0.20(-3.36%)
Oct 18, 2024	5.960	6.115	5.905	5.950	992,391	-0.04(-0.67%)
Oct 17, 2024	5.840	6.000	5.780	5.990	1,678,956	+0.07(+1.18%)
Oct 16, 2024	5.730	6.010	5.675	5.920	1,895,330	+0.29(+5.15%)
Oct 15, 2024	5.610	5.830	5.590	5.630	1,539,423	+0.04(+0.72%)
Oct 14, 2024	5.430	5.700	5.430	5.590	1,186,902	+0.16(+2.95%)
Oct 11, 2024	5.220	5.430	5.220	5.430	1,401,596	+0.21(+4.02%)
Oct 10, 2024	5.150	5.280	5.150	5.220	882,916	+0.00(+0.00%)
Oct 09, 2024	5.250	5.345	5.180	5.220	1,029,972	-0.07(-1.32%)
Oct 08, 2024	5.430	5.490	5.160	5.290	1,293,451	-0.17(-3.11%)
Oct 07, 2024	5.600	5.610	5.330	5.460	1,008,042	-0.18(-3.19%)
Oct 04, 2024	5.470	5.799	5.380	5.640	1,113,142	+0.27(+5.03%)
Oct 03, 2024	5.800	5.800	5.270	5.370	1,354,203	-0.45(-7.73%)
Oct 02, 2024	5.890	5.920	5.730	5.820	1,123,527	-0.10(-1.69%)
Oct 01, 2024	6.020	6.060	5.725	5.920	1,185,661	-0.15(-2.47%)
Sep 30, 2024	6.000	6.200	5.930	6.070	1,165,501	+0.06(+1.00%)
Sep 27, 2024	6.090	6.150	5.980	6.010	873,447	-0.03(-0.50%)
Sep 26, 2024	6.120	6.270	6.005	6.040	1,165,210	-0.01(-0.17%)
Sep 25, 2024	6.210	6.290	5.970	6.050	1,088,169	-0.17(-2.73%)
Sep 24, 2024	5.910	6.270	5.835	6.220	1,679,091	+0.31(+5.25%)
Sep 23, 2024	5.930	5.980	5.800	5.910	994,024	+0.01(+0.17%)
Sep 20, 2024	5.790	5.980	5.720	5.900	2,378,981	+0.07(+1.20%)
Sep 19, 2024	5.870	5.930	5.705	5.830	837,611	+0.11(+1.92%)
Sep 18, 2024	5.640	5.930	5.620	5.720	965,842	+0.08(+1.42%)
Sep 17, 2024	5.820	5.850	5.620	5.640	843,604	-0.12(-2.08%)
Sep 16, 2024	5.750	5.820	5.580	5.760	920,078	+0.04(+0.70%)
Sep 13, 2024	5.650	5.730	5.601	5.720	784,521	+0.12(+2.14%)
Sep 12, 2024	5.420	5.685	5.410	5.600	870,070	+0.08(+1.45%)
Sep 11, 2024	5.420	5.570	5.310	5.520	1,021,100	+0.13(+2.41%)
Sep 10, 2024	5.590	5.620	5.120	5.390	1,874,375	-0.18(-3.23%)
Sep 09, 2024	5.690	5.790	5.550	5.570	2,010,536	-0.13(-2.28%)
Sep 06, 2024	5.600	5.810	5.455	5.700	2,943,964	+0.16(+2.89%)
Sep 05, 2024	5.430	5.620	5.415	5.540	1,105,810	+0.13(+2.40%)
Sep 04, 2024	5.330	5.495	5.310	5.410	986,601	+0.04(+0.74%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Community Health Systems (NY: CYH )

Historical Prices