Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Health Systems (NY: CYH )

3.130 -0.020 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 2.940 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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.