Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Community Health Systems (NY: CYH )

6.225 +0.175 (+2.89%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 26, 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 (%)
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%)
Sep 03, 2024 5.380 5.610 5.355 5.370 1,603,621 -0.08(-1.47%)
Aug 30, 2024 5.550 5.630 5.320 5.450 1,082,015 -0.07(-1.27%)
Aug 29, 2024 5.530 5.645 5.390 5.520 1,258,122 +0.08(+1.47%)
Aug 28, 2024 5.310 5.505 5.300 5.440 1,200,272 +0.11(+2.06%)
Aug 27, 2024 5.350 5.435 5.280 5.330 852,421 -0.07(-1.30%)
Aug 26, 2024 5.120 5.450 5.040 5.400 1,860,471 +0.34(+6.72%)
Aug 23, 2024 4.910 5.140 4.910 5.060 1,545,356 +0.19(+3.90%)
Aug 22, 2024 4.930 4.990 4.825 4.870 830,178 -0.07(-1.42%)
Aug 21, 2024 5.000 5.010 4.890 4.940 693,333 -0.03(-0.60%)
Aug 20, 2024 4.990 5.030 4.880 4.970 641,202 -0.01(-0.20%)
Aug 19, 2024 5.000 5.130 4.910 4.980 1,138,564 -0.03(-0.60%)
Aug 16, 2024 4.930 5.015 4.900 5.010 1,272,029 +0.06(+1.21%)
Aug 15, 2024 5.060 5.095 4.855 4.950 984,686 -0.01(-0.20%)
Aug 14, 2024 5.050 5.090 4.850 4.960 797,186 -0.06(-1.20%)
Aug 13, 2024 4.910 5.040 4.870 5.020 1,183,709 +0.18(+3.72%)
Aug 12, 2024 4.800 4.870 4.350 4.840 1,854,271 +0.00(+0.00%)
Aug 09, 2024 4.970 4.970 4.740 4.840 782,161 -0.10(-2.02%)
Aug 08, 2024 4.770 4.960 4.700 4.940 1,187,631 +0.24(+5.11%)
Aug 07, 2024 4.980 5.010 4.680 4.700 1,210,607 -0.19(-3.89%)
Aug 06, 2024 4.820 5.020 4.770 4.890 983,134 +0.07(+1.45%)
Aug 05, 2024 4.550 4.935 4.490 4.820 2,046,231 -0.17(-3.41%)
Aug 02, 2024 4.850 5.060 4.685 4.990 2,190,462 -0.02(-0.40%)
Aug 01, 2024 5.270 5.325 4.910 5.010 1,881,034 -0.25(-4.75%)
Jul 31, 2024 5.190 5.480 5.090 5.260 4,022,881 +0.10(+1.94%)
Jul 30, 2024 5.050 5.350 4.930 5.160 3,333,925 -0.02(-0.39%)
Jul 29, 2024 5.130 5.280 5.030 5.180 2,272,912 +0.09(+1.77%)
Jul 26, 2024 4.740 5.175 4.610 5.090 4,849,885 +0.33(+6.93%)
Jul 25, 2024 4.200 4.790 4.090 4.760 3,898,559 +0.43(+9.93%)
Jul 24, 2024 4.060 4.380 3.991 4.330 4,892,090 +0.28(+6.91%)
Jul 23, 2024 4.000 4.090 3.898 4.050 1,898,904 +0.10(+2.53%)
Jul 22, 2024 3.830 3.965 3.770 3.950 996,794 +0.18(+4.77%)
Jul 19, 2024 3.780 3.835 3.640 3.770 3,597,336 +0.00(+0.00%)
Jul 18, 2024 3.900 4.020 3.710 3.770 1,330,209 -0.17(-4.31%)
Jul 17, 2024 3.970 4.005 3.891 3.940 939,116 -0.06(-1.50%)
Jul 16, 2024 3.970 4.030 3.905 4.000 1,753,142 +0.10(+2.56%)
Jul 15, 2024 3.790 3.930 3.760 3.900 1,607,940 +0.10(+2.63%)
Jul 12, 2024 3.700 4.000 3.700 3.800 2,565,481 +0.09(+2.43%)
Jul 11, 2024 3.450 3.720 3.440 3.710 2,029,598 +0.37(+11.08%)
Jul 10, 2024 3.320 3.390 3.285 3.340 1,528,850 +0.02(+0.60%)
Jul 09, 2024 3.230 3.330 3.200 3.320 950,962 +0.08(+2.47%)
Jul 08, 2024 3.340 3.362 3.230 3.240 865,791 -0.07(-2.11%)
Jul 05, 2024 3.370 3.390 3.270 3.310 1,177,703 -0.06(-1.78%)
Jul 03, 2024 3.440 3.480 3.360 3.370 503,846 -0.06(-1.75%)
Jul 02, 2024 3.340 3.430 3.300 3.430 782,410 +0.11(+3.31%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.