Quantcast

Historical Stock Prices

CYH 
$3.41
*  
0.06
1.79%
Get CYH Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading CYH now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 3.36 3.44 3.25 3.41 1,909,524
08/16/2018 3.21 3.36 3.08 3.35 2,479,700
08/15/2018 3.29 3.44 3.17 3.21 2,721,239
08/14/2018 3.09 3.24 3.04 3.23 1,896,858
08/13/2018 3.12 3.18 3.08 3.15 1,311,769
08/10/2018 3.03 3.1 2.99 3.09 1,214,756
08/09/2018 3.01 3.14 2.9843 3.05 1,155,711
08/08/2018 3.05 3.09 2.97 3.02 1,704,970
08/07/2018 3.3 3.365 3.03 3.05 2,300,364
08/06/2018 3.24 3.42 3.19 3.32 2,523,457
08/03/2018 3.14 3.27 3.08 3.22 2,131,184
08/02/2018 3.09 3.2 3.05 3.11 1,530,250
08/01/2018 3.34 3.355 3.07 3.11 3,267,405
07/31/2018 3.35 3.47 3.26 3.34 2,796,315
07/30/2018 3.11 3.37 3.1 3.35 2,667,822
07/27/2018 3.32 3.45 2.95 3.12 4,533,279
07/26/2018 3.06 3.44 3.02 3.28 6,016,819
07/25/2018 3.08 3.14 2.995 3.05 2,754,287
07/24/2018 3.09 3.145 2.98 3.05 2,780,627
07/23/2018 2.93 3.18 2.88 3.09 4,800,521
07/20/2018 2.78 2.79 2.69 2.71 2,300,352
07/19/2018 2.76 2.79 2.69 2.77 1,595,114
07/18/2018 2.77 2.79 2.68 2.76 2,994,554
07/17/2018 2.7 2.79 2.66 2.75 4,306,468
07/16/2018 2.87 2.88 2.66 2.69 2,873,437
07/13/2018 2.92 2.95 2.85 2.86 1,617,857
07/12/2018 2.95 3 2.84 2.92 2,098,651
07/11/2018 2.94 2.98 2.86 2.9 2,506,338
07/10/2018 3.1 3.2 2.88 2.97 2,974,367
07/09/2018 3.11 3.29 3 3.12 2,935,536
07/06/2018 3.09 3.2 3.02 3.1 2,610,992
07/05/2018 3.07 3.17 3.07 3.16 2,087,093
07/03/2018 3.15 3.17 2.81 3.06 4,517,103
07/02/2018 3.33 3.42 3.12 3.13 3,568,648
06/29/2018 3.71 3.71 3.28 3.32 7,777,860
06/28/2018 3.82 3.83 3.7 3.71 2,483,468
06/27/2018 4.18 4.194 3.78 3.81 2,976,754
06/26/2018 4.03 4.245 3.92 4.22 2,616,107
06/25/2018 4.28 4.28 4 4.01 2,192,175
06/22/2018 4.5 4.51 4.21 4.28 2,762,841
06/21/2018 4.6 4.63 4.44 4.46 1,259,759
06/20/2018 4.51 4.64 4.43 4.64 1,427,274
06/19/2018 4.43 4.52 4.31 4.51 1,603,611
06/18/2018 4.35 4.62 4.31 4.49 1,878,129
06/15/2018 4.34 4.43 4.3 4.41 4,765,851
06/14/2018 4.37 4.47 4.25 4.28 1,167,419
06/13/2018 4.48 4.51 4.31 4.37 1,443,381
06/12/2018 4.44 4.53 4.37 4.45 1,899,211
06/11/2018 4.27 4.7 4.27 4.45 2,936,357
06/08/2018 4.21 4.31 4.11 4.27 2,718,432
06/07/2018 3.98 4.27 3.96 4.22 2,889,385
06/06/2018 3.98 3.99 3.75 3.98 2,354,068
06/05/2018 3.96 4.015 3.905 3.95 1,462,460
06/04/2018 4.02 4.02 3.83 3.92 2,110,535
06/01/2018 4.12 4.19 3.95 3.97 2,309,497
05/31/2018 4.5 4.5 4.08 4.09 2,720,647
05/30/2018 4.33 4.51 4.3 4.5 1,705,051
05/29/2018 4.32 4.33 4.16 4.3 1,893,030
05/25/2018 4.38 4.43 4.31 4.33 1,147,968
05/24/2018 4.46 4.47 4.32 4.38 1,190,444
05/23/2018 4.47 4.6 4.39 4.46 1,236,920
05/22/2018 4.58 4.59 4.43 4.44 796,226
05/21/2018 4.59 4.64 4.55 4.58 822,968
05/18/2018 4.56 4.61 4.5 4.54 1,196,228
05/17/2018 4.45 4.57 4.4114 4.54 1,401,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio