U.S. markets closed
F S&P 500
5,603.50 +1.25 (+0.02%) F Dow Jones
41,172.00 +26.00 (+0.06%) F Nasdaq
19,445.25 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,137.60 +5.10 (+0.24%) Petróleo
69.24 +0.27 (+0.39%) Oro
2,589.90 +9.30 (+0.36%)
Community Health Systems, Inc. (CYH)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 5.42 | 5.69 | 5.41 | 5.60 | 5.60 | 870,100 |
| 11 sept 2024 | 5.42 | 5.57 | 5.31 | 5.52 | 5.52 | 1,021,100 |
| 10 sept 2024 | 5.59 | 5.62 | 5.12 | 5.39 | 5.39 | 1,874,400 |
| 09 sept 2024 | 5.69 | 5.79 | 5.55 | 5.57 | 5.57 | 2,010,500 |
| 06 sept 2024 | 5.60 | 5.81 | 5.46 | 5.70 | 5.70 | 2,944,000 |
| 05 sept 2024 | 5.43 | 5.62 | 5.42 | 5.54 | 5.54 | 1,105,800 |
| 04 sept 2024 | 5.33 | 5.50 | 5.31 | 5.41 | 5.41 | 986,600 |
| 03 sept 2024 | 5.38 | 5.61 | 5.36 | 5.37 | 5.37 | 1,603,600 |
| 30 ago 2024 | 5.55 | 5.63 | 5.32 | 5.45 | 5.45 | 1,082,000 |
| 29 ago 2024 | 5.53 | 5.65 | 5.39 | 5.52 | 5.52 | 1,258,100 |
| 28 ago 2024 | 5.31 | 5.51 | 5.30 | 5.44 | 5.44 | 1,200,200 |
| 27 ago 2024 | 5.35 | 5.44 | 5.28 | 5.33 | 5.33 | 852,400 |
| 26 ago 2024 | 5.12 | 5.45 | 5.04 | 5.40 | 5.40 | 1,860,400 |
| 23 ago 2024 | 4.91 | 5.14 | 4.91 | 5.06 | 5.06 | 1,545,400 |
| 22 ago 2024 | 4.93 | 4.99 | 4.83 | 4.87 | 4.87 | 830,200 |
| 21 ago 2024 | 5.00 | 5.01 | 4.89 | 4.94 | 4.94 | 693,700 |
| 20 ago 2024 | 4.99 | 5.03 | 4.88 | 4.97 | 4.97 | 641,200 |
| 19 ago 2024 | 5.00 | 5.13 | 4.91 | 4.98 | 4.98 | 1,138,600 |
| 16 ago 2024 | 4.93 | 5.01 | 4.90 | 5.01 | 5.01 | 1,272,000 |
| 15 ago 2024 | 5.06 | 5.10 | 4.86 | 4.95 | 4.95 | 984,700 |
| 14 ago 2024 | 5.05 | 5.09 | 4.85 | 4.96 | 4.96 | 797,200 |
| 13 ago 2024 | 4.91 | 5.04 | 4.87 | 5.02 | 5.02 | 1,183,700 |
| 12 ago 2024 | 4.80 | 4.87 | 4.35 | 4.84 | 4.84 | 1,854,200 |
| 09 ago 2024 | 4.97 | 4.97 | 4.74 | 4.84 | 4.84 | 782,200 |
| 08 ago 2024 | 4.77 | 4.96 | 4.70 | 4.94 | 4.94 | 1,187,600 |
| 07 ago 2024 | 4.98 | 5.01 | 4.68 | 4.70 | 4.70 | 1,210,600 |
| 06 ago 2024 | 4.82 | 5.02 | 4.77 | 4.89 | 4.89 | 983,100 |
| 05 ago 2024 | 4.55 | 4.93 | 4.49 | 4.82 | 4.82 | 2,046,200 |
| 02 ago 2024 | 4.85 | 5.06 | 4.68 | 4.99 | 4.99 | 2,190,500 |
| 01 ago 2024 | 5.27 | 5.33 | 4.91 | 5.01 | 5.01 | 1,881,000 |
| 31 jul 2024 | 5.19 | 5.48 | 5.09 | 5.26 | 5.26 | 4,022,900 |
| 30 jul 2024 | 5.05 | 5.35 | 4.93 | 5.16 | 5.16 | 3,333,900 |
| 29 jul 2024 | 5.13 | 5.28 | 5.03 | 5.18 | 5.18 | 2,272,900 |
| 26 jul 2024 | 4.74 | 5.18 | 4.61 | 5.09 | 5.09 | 4,849,900 |
| 25 jul 2024 | 4.20 | 4.79 | 4.09 | 4.76 | 4.76 | 3,897,200 |
| 24 jul 2024 | 4.06 | 4.38 | 3.99 | 4.33 | 4.33 | 4,892,100 |
| 23 jul 2024 | 4.00 | 4.09 | 3.90 | 4.05 | 4.05 | 1,898,800 |
| 22 jul 2024 | 3.83 | 3.97 | 3.77 | 3.95 | 3.95 | 996,800 |
| 19 jul 2024 | 3.78 | 3.84 | 3.64 | 3.77 | 3.77 | 3,597,300 |
| 18 jul 2024 | 3.90 | 4.02 | 3.71 | 3.77 | 3.77 | 1,330,200 |
| 17 jul 2024 | 3.97 | 4.01 | 3.89 | 3.94 | 3.94 | 939,100 |
| 16 jul 2024 | 3.97 | 4.03 | 3.91 | 4.00 | 4.00 | 1,753,100 |
| 15 jul 2024 | 3.79 | 3.93 | 3.76 | 3.90 | 3.90 | 1,607,900 |
| 12 jul 2024 | 3.70 | 4.00 | 3.70 | 3.80 | 3.80 | 2,565,400 |
| 11 jul 2024 | 3.45 | 3.72 | 3.44 | 3.71 | 3.71 | 2,029,600 |
| 10 jul 2024 | 3.32 | 3.39 | 3.29 | 3.34 | 3.34 | 1,528,900 |
| 09 jul 2024 | 3.23 | 3.33 | 3.20 | 3.32 | 3.32 | 951,000 |
| 08 jul 2024 | 3.34 | 3.36 | 3.23 | 3.24 | 3.24 | 865,800 |
| 05 jul 2024 | 3.37 | 3.39 | 3.27 | 3.31 | 3.31 | 1,177,700 |
| 03 jul 2024 | 3.44 | 3.48 | 3.36 | 3.37 | 3.37 | 503,800 |
| 02 jul 2024 | 3.34 | 3.43 | 3.30 | 3.43 | 3.43 | 782,400 |
| 01 jul 2024 | 3.38 | 3.56 | 3.29 | 3.32 | 3.32 | 1,387,100 |
| 28 jun 2024 | 3.22 | 3.40 | 3.21 | 3.36 | 3.36 | 6,046,900 |
| 27 jun 2024 | 3.03 | 3.21 | 2.98 | 3.20 | 3.20 | 1,302,300 |
| 26 jun 2024 | 2.92 | 3.02 | 2.90 | 3.01 | 3.01 | 1,277,700 |
| 25 jun 2024 | 3.19 | 3.19 | 2.95 | 2.96 | 2.96 | 3,282,000 |
| 24 jun 2024 | 3.12 | 3.20 | 3.05 | 3.18 | 3.18 | 1,555,200 |
| 21 jun 2024 | 3.13 | 3.16 | 3.07 | 3.13 | 3.13 | 2,141,600 |
| 20 jun 2024 | 3.47 | 3.47 | 3.07 | 3.15 | 3.15 | 2,117,700 |
| 18 jun 2024 | 3.46 | 3.55 | 3.45 | 3.48 | 3.48 | 1,084,000 |
| 17 jun 2024 | 3.50 | 3.56 | 3.46 | 3.50 | 3.50 | 1,644,500 |
| 14 jun 2024 | 3.50 | 3.57 | 3.38 | 3.54 | 3.54 | 1,066,200 |
| 13 jun 2024 | 3.72 | 3.72 | 3.45 | 3.55 | 3.55 | 1,244,800 |
| 12 jun 2024 | 3.79 | 3.96 | 3.70 | 3.72 | 3.72 | 1,933,000 |
| 11 jun 2024 | 3.71 | 3.71 | 3.55 | 3.65 | 3.65 | 799,000 |
| 10 jun 2024 | 3.70 | 3.78 | 3.64 | 3.75 | 3.75 | 679,900 |
| 07 jun 2024 | 3.77 | 3.80 | 3.71 | 3.77 | 3.77 | 707,700 |
| 06 jun 2024 | 3.83 | 3.95 | 3.77 | 3.85 | 3.85 | 823,900 |
| 05 jun 2024 | 3.53 | 3.86 | 3.52 | 3.86 | 3.86 | 1,300,800 |
| 04 jun 2024 | 3.74 | 3.74 | 3.53 | 3.56 | 3.56 | 959,600 |
| 03 jun 2024 | 3.99 | 3.99 | 3.77 | 3.78 | 3.78 | 900,200 |
| 31 may 2024 | 3.89 | 3.98 | 3.87 | 3.96 | 3.96 | 1,712,600 |
| 30 may 2024 | 3.74 | 3.91 | 3.69 | 3.86 | 3.86 | 1,825,500 |
| 29 may 2024 | 3.55 | 3.88 | 3.50 | 3.74 | 3.74 | 2,586,900 |
| 28 may 2024 | 3.60 | 3.64 | 3.48 | 3.62 | 3.62 | 888,200 |
| 24 may 2024 | 3.58 | 3.62 | 3.55 | 3.58 | 3.58 | 871,300 |
| 23 may 2024 | 3.63 | 3.63 | 3.53 | 3.55 | 3.55 | 954,300 |
| 22 may 2024 | 3.60 | 3.80 | 3.55 | 3.67 | 3.67 | 2,161,500 |
| 21 may 2024 | 3.62 | 3.72 | 3.54 | 3.63 | 3.63 | 1,325,000 |
| 20 may 2024 | 3.60 | 3.65 | 3.50 | 3.64 | 3.64 | 1,079,200 |
| 17 may 2024 | 3.71 | 3.71 | 3.58 | 3.61 | 3.61 | 882,700 |
| 16 may 2024 | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | 984,300 |
| 15 may 2024 | 3.78 | 3.80 | 3.64 | 3.77 | 3.77 | 1,438,400 |
| 14 may 2024 | 3.48 | 3.75 | 3.42 | 3.74 | 3.74 | 2,802,300 |
| 13 may 2024 | 3.29 | 3.43 | 3.28 | 3.43 | 3.43 | 1,108,400 |
| 10 may 2024 | 3.26 | 3.28 | 3.16 | 3.23 | 3.23 | 1,684,100 |
| 09 may 2024 | 3.37 | 3.41 | 3.25 | 3.26 | 3.26 | 1,223,000 |
| 08 may 2024 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | 834,500 |
| 07 may 2024 | 3.39 | 3.43 | 3.36 | 3.37 | 3.37 | 651,700 |
| 06 may 2024 | 3.46 | 3.50 | 3.35 | 3.38 | 3.38 | 830,400 |
| 03 may 2024 | 3.36 | 3.48 | 3.35 | 3.42 | 3.42 | 987,700 |
| 02 may 2024 | 3.50 | 3.50 | 3.22 | 3.29 | 3.29 | 1,313,900 |
| 01 may 2024 | 3.31 | 3.54 | 3.31 | 3.44 | 3.44 | 2,658,800 |
| 30 abr 2024 | 3.26 | 3.36 | 3.19 | 3.30 | 3.30 | 1,609,300 |
| 29 abr 2024 | 3.44 | 3.48 | 3.29 | 3.29 | 3.29 | 1,791,100 |
| 26 abr 2024 | 3.32 | 3.45 | 3.31 | 3.39 | 3.39 | 2,505,400 |
| 25 abr 2024 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 4,951,200 |
| 24 abr 2024 | 2.94 | 3.06 | 2.90 | 3.03 | 3.03 | 2,573,100 |
| 23 abr 2024 | 2.81 | 2.96 | 2.81 | 2.96 | 2.96 | 1,185,100 |
| 22 abr 2024 | 2.93 | 2.94 | 2.77 | 2.84 | 2.84 | 1,786,400 |
| *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.