Community Health Systems, Inc. (CYH)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:44AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.5000 | 3.5000 | 3.3200 | 3.3250 | 3.3250 | 183,938 |
| 01 may 2024 | 3.3100 | 3.5400 | 3.3100 | 3.4400 | 3.4400 | 2,658,800 |
| 30 abr 2024 | 3.2600 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | 1,609,300 |
| 29 abr 2024 | 3.4400 | 3.4800 | 3.2900 | 3.2900 | 3.2900 | 1,791,100 |
| 26 abr 2024 | 3.3200 | 3.4500 | 3.3100 | 3.3900 | 3.3900 | 2,505,400 |
| 25 abr 2024 | 3.2000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 4,951,200 |
| 24 abr 2024 | 2.9400 | 3.0600 | 2.9000 | 3.0300 | 3.0300 | 2,573,100 |
| 23 abr 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | 1,185,100 |
| 22 abr 2024 | 2.9300 | 2.9400 | 2.7700 | 2.8400 | 2.8400 | 1,786,400 |
| 19 abr 2024 | 2.7800 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 2,001,300 |
| 18 abr 2024 | 2.9100 | 2.9200 | 2.7500 | 2.7800 | 2.7800 | 2,144,700 |
| 17 abr 2024 | 2.9800 | 3.0200 | 2.8800 | 2.9100 | 2.9100 | 1,330,300 |
| 16 abr 2024 | 2.9700 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 1,968,800 |
| 15 abr 2024 | 3.0100 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 1,806,800 |
| 12 abr 2024 | 3.0100 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 1,547,800 |
| 11 abr 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 1,203,600 |
| 10 abr 2024 | 3.0200 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 3,145,000 |
| 09 abr 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 928,700 |
| 08 abr 2024 | 3.2100 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 1,432,900 |
| 05 abr 2024 | 3.0600 | 3.2600 | 3.0600 | 3.1800 | 3.1800 | 1,171,600 |
| 04 abr 2024 | 3.1500 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 1,616,500 |
| 03 abr 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 1,245,600 |
| 02 abr 2024 | 3.3000 | 3.3100 | 3.1200 | 3.1900 | 3.1900 | 1,191,700 |
| 01 abr 2024 | 3.5600 | 3.5600 | 3.3100 | 3.3600 | 3.3600 | 1,379,600 |
| 28 mar 2024 | 3.3900 | 3.5300 | 3.3800 | 3.5000 | 3.5000 | 1,384,900 |
| 27 mar 2024 | 3.3100 | 3.4400 | 3.3100 | 3.4000 | 3.4000 | 1,291,400 |
| 26 mar 2024 | 3.3800 | 3.4300 | 3.2700 | 3.2800 | 3.2800 | 1,331,100 |
| 25 mar 2024 | 3.2700 | 3.3800 | 3.2400 | 3.3400 | 3.3400 | 1,112,000 |
| 22 mar 2024 | 3.5800 | 3.6000 | 3.2500 | 3.2700 | 3.2700 | 1,809,100 |
| 21 mar 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 3,831,800 |
| 20 mar 2024 | 3.1900 | 3.4700 | 3.1300 | 3.4000 | 3.4000 | 2,295,600 |
| 19 mar 2024 | 2.9300 | 3.2300 | 2.8700 | 3.2100 | 3.2100 | 2,685,800 |
| 18 mar 2024 | 2.7700 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 1,519,000 |
| 15 mar 2024 | 2.7200 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 12,639,600 |
| 14 mar 2024 | 2.8800 | 2.8800 | 2.7300 | 2.7500 | 2.7500 | 1,082,400 |
| 13 mar 2024 | 2.8400 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 1,141,000 |
| 12 mar 2024 | 2.8200 | 2.8800 | 2.7200 | 2.8500 | 2.8500 | 1,348,300 |
| 11 mar 2024 | 2.8300 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 981,400 |
| 08 mar 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 941,200 |
| 07 mar 2024 | 2.8400 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 944,700 |
| 06 mar 2024 | 2.8500 | 2.8900 | 2.7700 | 2.7900 | 2.7900 | 1,385,500 |
| 05 mar 2024 | 2.8700 | 2.9200 | 2.8200 | 2.8400 | 2.8400 | 1,250,800 |
| 04 mar 2024 | 2.8900 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 1,536,000 |
| 01 mar 2024 | 2.8500 | 2.9200 | 2.7400 | 2.8700 | 2.8700 | 1,320,900 |
| 29 feb 2024 | 2.8200 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 1,565,300 |
| 28 feb 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 1,424,200 |
| 27 feb 2024 | 2.7000 | 2.8000 | 2.6800 | 2.7600 | 2.7600 | 2,040,100 |
| 26 feb 2024 | 2.9000 | 2.9600 | 2.6800 | 2.6900 | 2.6900 | 2,732,500 |
| 23 feb 2024 | 2.6000 | 2.9600 | 2.6000 | 2.9300 | 2.9300 | 3,688,300 |
| 22 feb 2024 | 2.9200 | 2.9200 | 2.5100 | 2.6400 | 2.6400 | 8,498,900 |
| 21 feb 2024 | 3.3300 | 3.4000 | 2.7900 | 2.9000 | 2.9000 | 9,394,400 |
| 20 feb 2024 | 3.9600 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 2,487,800 |
| 16 feb 2024 | 4.0800 | 4.1600 | 3.9600 | 4.0500 | 4.0500 | 1,681,300 |
| 15 feb 2024 | 3.9700 | 4.2100 | 3.9700 | 4.1600 | 4.1600 | 2,486,600 |
| 14 feb 2024 | 3.9600 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 1,345,300 |
| 13 feb 2024 | 3.9300 | 4.0100 | 3.7500 | 3.8200 | 3.8200 | 2,093,300 |
| 12 feb 2024 | 3.8900 | 4.1500 | 3.8900 | 4.1300 | 4.1300 | 2,149,700 |
| 09 feb 2024 | 3.7300 | 3.9800 | 3.7100 | 3.8900 | 3.8900 | 2,307,700 |
| 08 feb 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7300 | 3.7300 | 761,400 |
| 07 feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 897,300 |
| 06 feb 2024 | 3.6400 | 3.6900 | 3.5600 | 3.6700 | 3.6700 | 1,272,600 |
| 05 feb 2024 | 3.7100 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 1,384,500 |
| 02 feb 2024 | 3.8000 | 3.8400 | 3.6700 | 3.7800 | 3.7800 | 986,000 |
| 01 feb 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 1,352,800 |
| 31 ene 2024 | 3.8000 | 3.9000 | 3.6600 | 3.6700 | 3.6700 | 1,647,100 |
| 30 ene 2024 | 3.9000 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 1,316,400 |
| 29 ene 2024 | 3.7300 | 3.8500 | 3.6100 | 3.8300 | 3.8300 | 1,228,100 |
| 26 ene 2024 | 3.9000 | 3.9500 | 3.7100 | 3.7600 | 3.7600 | 1,543,800 |
| 25 ene 2024 | 3.7400 | 3.9300 | 3.6500 | 3.9200 | 3.9200 | 2,957,400 |
| 24 ene 2024 | 3.7700 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 993,500 |
| 23 ene 2024 | 3.7600 | 3.8700 | 3.6400 | 3.7300 | 3.7300 | 1,030,600 |
| 22 ene 2024 | 3.7400 | 3.8200 | 3.6700 | 3.7400 | 3.7400 | 2,528,100 |
| 19 ene 2024 | 3.5500 | 3.7300 | 3.4600 | 3.6900 | 3.6900 | 1,837,500 |
| 18 ene 2024 | 3.5000 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 1,671,500 |
| 17 ene 2024 | 3.3500 | 3.4700 | 3.3000 | 3.4600 | 3.4600 | 2,016,900 |
| 16 ene 2024 | 3.6100 | 3.6300 | 3.4000 | 3.4700 | 3.4700 | 1,611,600 |
| 12 ene 2024 | 3.6800 | 3.7900 | 3.5900 | 3.6300 | 3.6300 | 2,328,900 |
| 11 ene 2024 | 3.5600 | 3.7200 | 3.4800 | 3.6300 | 3.6300 | 1,925,600 |
| 10 ene 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 2,012,500 |
| 09 ene 2024 | 3.6000 | 3.6700 | 3.5200 | 3.5500 | 3.5500 | 1,993,700 |
| 08 ene 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6000 | 3.6000 | 2,569,900 |
| 05 ene 2024 | 3.2300 | 3.4600 | 3.2000 | 3.3800 | 3.3800 | 2,658,400 |
| 04 ene 2024 | 3.4000 | 3.4700 | 3.2700 | 3.2700 | 3.2700 | 2,142,200 |
| 03 ene 2024 | 3.1200 | 3.3900 | 3.1100 | 3.3700 | 3.3700 | 2,963,000 |
| 02 ene 2024 | 3.0900 | 3.3300 | 3.0500 | 3.1600 | 3.1600 | 1,316,600 |
| 29 dic 2023 | 3.1900 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 1,443,600 |
| 28 dic 2023 | 3.1800 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 932,600 |
| 27 dic 2023 | 3.2800 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 1,202,200 |
| 26 dic 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 891,500 |
| 22 dic 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 1,526,400 |
| 21 dic 2023 | 3.1600 | 3.2600 | 3.1100 | 3.2200 | 3.2200 | 1,319,300 |
| 20 dic 2023 | 3.1800 | 3.3400 | 3.0800 | 3.0800 | 3.0800 | 3,465,500 |
| 19 dic 2023 | 3.1800 | 3.2800 | 3.1100 | 3.1600 | 3.1600 | 3,060,800 |
| 18 dic 2023 | 2.9200 | 3.2100 | 2.9200 | 3.0800 | 3.0800 | 3,933,600 |
| 15 dic 2023 | 3.0700 | 3.1000 | 2.8900 | 2.9200 | 2.9200 | 33,621,300 |
| 14 dic 2023 | 2.6800 | 3.0900 | 2.6600 | 3.0700 | 3.0700 | 6,782,500 |
| 13 dic 2023 | 2.3900 | 2.6300 | 2.3100 | 2.6300 | 2.6300 | 3,322,900 |
| 12 dic 2023 | 2.5000 | 2.5300 | 2.3500 | 2.4000 | 2.4000 | 2,512,600 |
| 11 dic 2023 | 2.5500 | 2.6300 | 2.4700 | 2.5300 | 2.5300 | 3,294,700 |
| 08 dic 2023 | 2.5400 | 2.6600 | 2.5000 | 2.6500 | 2.6500 | 1,921,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.