Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Community Health Systems (NY: CYH )

3.710 -0.060 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2024 3.560 3.560 3.310 3.360 1,379,642 -0.14(-4.00%)
Mar 28, 2024 3.390 3.530 3.465 3.500 1,384,889 +0.10(+2.94%)
Mar 27, 2024 3.310 3.435 3.310 3.400 1,291,444 +0.12(+3.66%)
Mar 26, 2024 3.380 3.430 3.270 3.280 1,331,143 -0.06(-1.80%)
Mar 25, 2024 3.270 3.380 3.240 3.340 1,112,006 +0.07(+2.14%)
Mar 22, 2024 3.580 3.600 3.250 3.270 1,809,077 -0.31(-8.66%)
Mar 21, 2024 3.450 3.625 3.450 3.580 3,832,185 +0.18(+5.29%)
Mar 20, 2024 3.190 3.465 3.130 3.400 2,295,635 +0.19(+5.92%)
Mar 19, 2024 2.930 3.230 2.870 3.210 2,685,297 +0.26(+8.81%)
Mar 18, 2024 2.770 2.950 2.735 2.950 1,518,993 +0.17(+6.12%)
Mar 15, 2024 2.720 2.800 2.691 2.780 12,639,608 +0.03(+1.09%)
Mar 14, 2024 2.880 2.880 2.730 2.750 1,082,358 -0.15(-5.17%)
Mar 13, 2024 2.840 2.940 2.830 2.900 1,140,989 +0.05(+1.75%)
Mar 12, 2024 2.820 2.880 2.715 2.850 1,348,288 +0.05(+1.79%)
Mar 11, 2024 2.830 2.850 2.760 2.800 981,433 -0.06(-2.10%)
Mar 08, 2024 2.800 2.920 2.795 2.860 941,219 +0.10(+3.62%)
Mar 07, 2024 2.840 2.890 2.760 2.760 944,722 -0.03(-1.08%)
Mar 06, 2024 2.850 2.885 2.765 2.790 1,385,498 -0.05(-1.76%)
Mar 05, 2024 2.870 2.920 2.820 2.840 1,250,833 -0.05(-1.73%)
Mar 04, 2024 2.890 2.940 2.820 2.890 1,536,018 +0.02(+0.70%)
Mar 01, 2024 2.850 2.920 2.740 2.870 1,320,876 +0.08(+2.87%)
Feb 29, 2024 2.820 2.845 2.775 2.790 1,565,258 +0.05(+1.82%)
Feb 28, 2024 2.710 2.790 2.680 2.740 1,424,223 -0.02(-0.72%)
Feb 27, 2024 2.700 2.800 2.680 2.760 2,040,537 +0.07(+2.60%)
Feb 26, 2024 2.900 2.960 2.680 2.690 2,730,616 -0.24(-8.19%)
Feb 23, 2024 2.600 2.960 2.600 2.930 3,688,296 +0.29(+10.98%)
Feb 22, 2024 2.920 2.920 2.510 2.640 8,492,557 -0.26(-8.97%)
Feb 21, 2024 3.330 3.400 2.790 2.900 9,392,748 -1.14(-28.22%)
Feb 20, 2024 3.960 4.050 3.920 4.040 2,478,183 -0.01(-0.25%)
Feb 16, 2024 4.080 4.155 3.960 4.050 1,681,412 -0.11(-2.64%)
Feb 15, 2024 3.970 4.210 3.970 4.160 2,486,604 +0.22(+5.58%)
Feb 14, 2024 3.960 4.030 3.855 3.940 1,345,258 +0.12(+3.14%)
Feb 13, 2024 3.930 4.015 3.750 3.820 2,093,297 -0.31(-7.51%)
Feb 12, 2024 3.890 4.150 3.890 4.130 2,145,973 +0.24(+6.17%)
Feb 09, 2024 3.730 3.980 3.710 3.890 2,307,680 +0.16(+4.29%)
Feb 08, 2024 3.650 3.780 3.650 3.730 761,406 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.605 3.640 897,333 -0.03(-0.82%)
Feb 06, 2024 3.640 3.690 3.560 3.670 1,272,578 +0.02(+0.55%)
Feb 05, 2024 3.710 3.710 3.555 3.650 1,384,514 -0.13(-3.44%)
Feb 02, 2024 3.800 3.840 3.670 3.780 986,148 -0.05(-1.31%)
Feb 01, 2024 3.700 3.830 3.700 3.830 1,352,820 +0.16(+4.36%)
Jan 31, 2024 3.800 3.900 3.660 3.670 1,647,091 -0.16(-4.18%)
Jan 30, 2024 3.900 3.960 3.830 3.830 1,316,147 +0.00(+0.00%)
Jan 29, 2024 3.730 3.850 3.610 3.830 1,227,554 +0.07(+1.86%)
Jan 26, 2024 3.900 3.946 3.710 3.760 1,543,808 -0.16(-4.08%)
Jan 25, 2024 3.740 3.930 3.652 3.920 2,957,354 +0.25(+6.81%)
Jan 24, 2024 3.770 3.820 3.620 3.670 993,571 -0.06(-1.61%)
Jan 23, 2024 3.760 3.865 3.640 3.730 1,032,466 -0.01(-0.27%)
Jan 22, 2024 3.740 3.820 3.670 3.740 2,528,119 +0.05(+1.36%)
Jan 19, 2024 3.550 3.730 3.460 3.690 1,837,571 +0.20(+5.73%)
Jan 18, 2024 3.500 3.585 3.400 3.490 1,671,499 +0.03(+0.87%)
Jan 17, 2024 3.350 3.470 3.302 3.460 2,016,865 -0.01(-0.29%)
Jan 16, 2024 3.610 3.630 3.400 3.470 1,611,571 -0.16(-4.41%)
Jan 12, 2024 3.680 3.790 3.590 3.630 2,329,034 +0.00(+0.00%)
Jan 11, 2024 3.560 3.720 3.482 3.630 1,925,603 +0.05(+1.40%)
Jan 10, 2024 3.530 3.590 3.440 3.580 2,012,487 +0.03(+0.85%)
Jan 09, 2024 3.600 3.670 3.520 3.550 1,993,708 -0.05(-1.39%)
Jan 08, 2024 3.370 3.655 3.310 3.600 2,569,945 +0.22(+6.51%)
Jan 05, 2024 3.230 3.460 3.195 3.380 2,658,388 +0.11(+3.36%)
Jan 04, 2024 3.400 3.465 3.270 3.270 2,141,236 -0.10(-2.97%)
Jan 03, 2024 3.120 3.390 3.110 3.370 2,963,046 +0.21(+6.65%)
Jan 02, 2024 3.090 3.325 3.050 3.160 1,316,641 +0.03(+0.96%)
Dec 29, 2023 3.190 3.190 3.040 3.130 1,443,640 -0.09(-2.80%)
Dec 28, 2023 3.180 3.220 3.130 3.220 932,613 +0.01(+0.31%)
Dec 27, 2023 3.280 3.300 3.150 3.210 1,202,214 -0.08(-2.43%)
Dec 26, 2023 3.330 3.330 3.250 3.290 891,508 +0.00(+0.00%)
Dec 22, 2023 3.200 3.300 3.200 3.290 1,531,988 +0.07(+2.17%)
Dec 21, 2023 3.160 3.260 3.110 3.220 1,319,309 +0.14(+4.55%)
Dec 20, 2023 3.180 3.340 3.075 3.080 3,465,510 -0.08(-2.53%)
Dec 19, 2023 3.180 3.280 3.110 3.160 3,060,788 +0.08(+2.60%)
Dec 18, 2023 2.920 3.210 2.920 3.080 3,933,590 +0.16(+5.48%)
Dec 15, 2023 3.070 3.100 2.890 2.920 33,621,384 -0.15(-4.89%)
Dec 14, 2023 2.680 3.085 2.660 3.070 6,781,718 +0.44(+16.73%)
Dec 13, 2023 2.390 2.630 2.310 2.630 3,321,596 +0.23(+9.58%)
Dec 12, 2023 2.500 2.530 2.350 2.400 2,512,625 -0.13(-5.14%)
Dec 11, 2023 2.550 2.630 2.465 2.530 3,294,721 -0.12(-4.53%)
Dec 08, 2023 2.540 2.660 2.495 2.650 1,921,977 +0.08(+3.11%)
Dec 07, 2023 2.610 2.662 2.500 2.570 2,670,258 -0.01(-0.39%)
Dec 06, 2023 2.510 2.660 2.490 2.580 2,664,168 +0.09(+3.61%)
Dec 05, 2023 2.650 2.690 2.445 2.490 2,654,569 -0.14(-5.32%)
Dec 04, 2023 2.650 2.840 2.580 2.630 4,864,199 -0.10(-3.66%)
Dec 01, 2023 2.610 2.800 2.562 2.730 3,060,458 +0.16(+6.23%)
Nov 30, 2023 2.680 2.710 2.560 2.570 1,929,627 -0.08(-3.02%)
Nov 29, 2023 2.670 2.785 2.610 2.650 1,821,186 +0.02(+0.76%)
Nov 28, 2023 2.750 2.770 2.610 2.630 1,666,505 -0.13(-4.71%)
Nov 27, 2023 2.870 2.890 2.750 2.760 1,938,040 -0.11(-3.83%)
Nov 24, 2023 2.910 2.950 2.835 2.870 486,814 -0.06(-2.05%)
Nov 22, 2023 2.870 2.970 2.820 2.930 1,661,802 +0.12(+4.27%)
Nov 21, 2023 2.850 2.900 2.810 2.810 982,337 -0.06(-2.09%)
Nov 20, 2023 2.790 2.990 2.680 2.870 1,279,587 +0.07(+2.50%)
Nov 17, 2023 2.680 2.825 2.680 2.800 1,402,104 +0.15(+5.66%)
Nov 16, 2023 2.690 2.740 2.600 2.650 1,005,665 -0.04(-1.49%)
Nov 15, 2023 2.610 2.815 2.610 2.690 1,177,266 +0.08(+3.07%)
Nov 14, 2023 2.550 2.670 2.540 2.610 1,545,513 +0.17(+6.97%)
Nov 13, 2023 2.330 2.460 2.280 2.440 1,037,529 +0.08(+3.39%)
Nov 10, 2023 2.330 2.450 2.280 2.360 1,148,241 +0.02(+0.85%)
Nov 09, 2023 2.560 2.570 2.330 2.340 1,063,390 -0.16(-6.40%)
Nov 08, 2023 2.610 2.660 2.470 2.500 2,023,070 -0.06(-2.34%)
Nov 07, 2023 2.480 2.600 2.410 2.560 940,760 +0.08(+3.23%)
Nov 06, 2023 2.540 2.560 2.440 2.480 1,405,491 -0.02(-0.80%)
Nov 03, 2023 2.440 2.570 2.400 2.500 1,789,120 +0.16(+6.84%)
Nov 02, 2023 2.270 2.455 2.260 2.340 3,144,649 +0.27(+13.04%)
Nov 01, 2023 2.120 2.120 2.040 2.070 1,492,269 -0.07(-3.27%)
Oct 31, 2023 2.120 2.145 2.010 2.140 4,678,419 +0.04(+1.90%)
Oct 30, 2023 2.150 2.160 2.040 2.100 1,429,474 +0.01(+0.48%)
Oct 27, 2023 2.340 2.340 2.080 2.090 2,596,720 -0.29(-12.18%)
Oct 26, 2023 2.260 2.440 2.010 2.380 3,507,965 -0.04(-1.65%)
Oct 25, 2023 2.570 2.595 2.400 2.420 1,596,389 -0.14(-5.47%)
Oct 24, 2023 2.480 2.615 2.450 2.560 1,189,766 +0.04(+1.59%)
Oct 23, 2023 2.500 2.605 2.455 2.520 1,136,930 +0.00(+0.00%)
Oct 20, 2023 2.640 2.690 2.520 2.520 1,280,554 -0.13(-4.91%)
Oct 19, 2023 2.670 2.760 2.640 2.650 814,528 -0.05(-1.85%)
Oct 18, 2023 2.780 2.785 2.670 2.700 612,189 -0.10(-3.57%)
Oct 17, 2023 2.620 2.840 2.620 2.800 1,429,440 +0.17(+6.46%)
Oct 16, 2023 2.650 2.720 2.620 2.630 938,701 +0.01(+0.38%)
Oct 13, 2023 2.670 2.710 2.580 2.620 968,324 -0.05(-1.87%)
Oct 12, 2023 2.780 2.820 2.620 2.670 1,414,205 -0.12(-4.30%)
Oct 11, 2023 2.910 2.970 2.750 2.790 1,385,277 -0.13(-4.45%)
Oct 10, 2023 2.810 2.930 2.790 2.920 957,573 +0.14(+5.04%)
Oct 09, 2023 2.770 2.820 2.735 2.780 564,868 -0.02(-0.71%)
Oct 06, 2023 2.810 2.830 2.650 2.800 1,163,304 +0.04(+1.45%)
Oct 05, 2023 2.860 2.960 2.710 2.760 1,241,377 -0.11(-3.83%)
Oct 04, 2023 2.880 2.920 2.775 2.870 1,859,080 -0.03(-1.03%)
Oct 03, 2023 2.890 2.980 2.770 2.900 1,931,830 -0.02(-0.68%)
Oct 02, 2023 2.860 2.990 2.830 2.920 1,338,802 +0.02(+0.69%)
Sep 29, 2023 2.840 3.020 2.820 2.900 2,970,960 +0.15(+5.45%)
Sep 28, 2023 2.790 2.880 2.720 2.750 1,409,736 -0.02(-0.72%)
Sep 27, 2023 2.760 2.880 2.680 2.770 1,253,182 +0.07(+2.59%)
Sep 26, 2023 2.800 2.910 2.690 2.700 1,037,791 -0.14(-4.93%)
Sep 25, 2023 2.790 2.850 2.800 2.840 740,849 +0.06(+2.16%)
Sep 22, 2023 2.930 2.930 2.760 2.780 910,396 -0.10(-3.47%)
Sep 21, 2023 2.950 3.005 2.870 2.880 993,828 -0.10(-3.36%)
Sep 20, 2023 3.040 3.130 2.980 2.980 681,167 -0.03(-1.00%)
Sep 19, 2023 3.120 3.170 2.985 3.010 919,711 -0.11(-3.53%)
Sep 18, 2023 3.120 3.180 3.050 3.120 754,251 +0.00(+0.00%)
Sep 15, 2023 3.180 3.200 3.050 3.120 2,669,128 -0.04(-1.27%)
Sep 14, 2023 3.130 3.220 3.095 3.160 849,611 +0.10(+3.27%)
Sep 13, 2023 3.020 3.200 3.020 3.060 986,641 +0.03(+0.99%)
Sep 12, 2023 3.060 3.100 3.015 3.030 865,141 -0.04(-1.30%)
Sep 11, 2023 3.150 3.170 3.050 3.070 1,124,529 -0.07(-2.23%)
Sep 08, 2023 3.130 3.190 3.090 3.140 883,785 +0.00(+0.00%)
Sep 07, 2023 3.310 3.330 3.130 3.140 1,659,170 -0.19(-5.71%)
Sep 06, 2023 3.370 3.420 3.285 3.330 983,369 -0.04(-1.19%)
Sep 05, 2023 3.510 3.510 3.350 3.370 1,319,157 -0.20(-5.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.