Skip to main content

Community Health Systems (NY: CYH )

3.500 +0.100 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.320 6.475 6.230 6.400 2,830,689 +0.20(+3.23%)
Jan 30, 2017 6.530 6.540 6.194 6.200 4,155,122 -0.38(-5.78%)
Jan 27, 2017 6.720 6.800 6.500 6.580 2,177,616 -0.14(-2.08%)
Jan 26, 2017 6.750 6.880 6.680 6.720 2,583,551 -0.03(-0.44%)
Jan 25, 2017 6.610 6.895 6.580 6.750 3,005,545 +0.24(+3.69%)
Jan 24, 2017 6.440 6.580 6.330 6.510 1,331,077 +0.08(+1.24%)
Jan 23, 2017 6.510 6.520 6.170 6.430 3,929,043 -0.14(-2.13%)
Jan 20, 2017 6.460 6.710 6.440 6.570 2,394,593 +0.13(+2.02%)
Jan 19, 2017 6.830 6.830 6.395 6.440 3,258,198 -0.38(-5.57%)
Jan 18, 2017 7.150 7.190 6.680 6.820 3,140,075 -0.29(-4.08%)
Jan 17, 2017 6.950 7.390 6.790 7.110 6,865,766 +0.18(+2.60%)
Jan 13, 2017 6.930 6.930 6.930 0 +0.35(+5.32%)
Jan 12, 2017 6.770 6.830 6.440 6.580 3,541,274 -0.23(-3.38%)
Jan 11, 2017 6.420 6.830 6.300 6.810 4,046,727 +0.46(+7.24%)
Jan 10, 2017 6.340 6.430 6.250 6.350 2,103,173 +0.05(+0.79%)
Jan 09, 2017 6.170 6.440 6.070 6.300 3,236,553 +0.15(+2.44%)
Jan 06, 2017 6.300 6.330 6.110 6.150 2,614,866 -0.12(-1.91%)
Jan 05, 2017 6.240 6.355 5.895 6.270 4,684,803 +0.04(+0.64%)
Jan 04, 2017 5.900 6.300 5.820 6.230 5,440,936 +0.42(+7.23%)
Jan 03, 2017 5.690 5.808 5.410 5.810 3,573,466 +0.22(+3.94%)
Dec 30, 2016 5.590 5.590 5.590 0 -0.15(-2.61%)
Dec 29, 2016 5.730 5.890 5.690 5.740 1,800,093 +0.01(+0.17%)
Dec 28, 2016 5.720 5.800 5.620 5.730 2,389,624 +0.02(+0.35%)
Dec 27, 2016 5.780 5.890 5.680 5.710 1,891,397 -0.06(-1.04%)
Dec 23, 2016 5.770 5.770 5.770 0 +0.30(+5.48%)
Dec 22, 2016 5.480 5.590 5.360 5.470 1,818,997 +0.01(+0.18%)
Dec 21, 2016 5.510 5.620 5.410 5.460 1,817,640 -0.05(-0.91%)
Dec 20, 2016 5.560 5.700 5.500 5.510 1,993,527 -0.04(-0.72%)
Dec 19, 2016 5.650 5.730 5.520 5.550 3,207,581 -0.10(-1.77%)
Dec 16, 2016 5.440 5.730 5.310 5.650 8,550,086 +0.22(+4.05%)
Dec 15, 2016 5.320 5.440 5.240 5.430 2,666,737 +0.11(+2.07%)
Dec 14, 2016 5.400 5.460 5.290 5.320 3,422,135 -0.09(-1.66%)
Dec 13, 2016 5.560 5.600 5.360 5.410 2,977,986 -0.09(-1.64%)
Dec 12, 2016 5.720 5.800 5.491 5.500 3,193,458 -0.23(-4.01%)
Dec 09, 2016 5.720 5.800 5.580 5.730 3,099,000 +0.01(+0.17%)
Dec 08, 2016 5.750 5.810 5.540 5.720 3,529,665 +0.00(+0.00%)
Dec 07, 2016 5.730 5.870 5.580 5.720 3,641,575 -0.01(-0.17%)
Dec 06, 2016 5.550 5.800 5.430 5.730 2,815,339 +0.22(+3.99%)
Dec 05, 2016 5.510 5.680 5.395 5.510 3,024,011 +0.04(+0.73%)
Dec 02, 2016 5.470 5.610 5.330 5.470 2,332,321 +0.03(+0.55%)
Dec 01, 2016 5.420 5.620 5.380 5.440 2,737,000 +0.00(+0.00%)
Nov 30, 2016 5.440 5.510 5.350 5.440 2,777,305 +0.02(+0.37%)
Nov 29, 2016 5.430 5.580 5.350 5.420 2,617,162 -0.01(-0.18%)
Nov 28, 2016 5.840 5.870 5.380 5.430 3,921,468 -0.42(-7.18%)
Nov 25, 2016 5.890 5.990 5.770 5.850 1,056,379 -0.01(-0.17%)
Nov 23, 2016 5.860 5.860 5.860 0 +0.13(+2.27%)
Nov 22, 2016 5.850 5.863 5.690 5.730 4,332,199 -0.08(-1.38%)
Nov 21, 2016 5.770 5.940 5.670 5.810 4,539,417 +0.03(+0.52%)
Nov 18, 2016 5.600 5.850 5.540 5.780 4,427,092 +0.29(+5.28%)
Nov 17, 2016 5.500 5.830 5.470 5.490 4,243,803 -0.01(-0.18%)
Nov 16, 2016 5.400 5.590 5.330 5.500 3,668,575 +0.07(+1.29%)
Nov 15, 2016 5.360 5.500 5.170 5.430 5,825,031 +0.10(+1.88%)
Nov 14, 2016 4.960 5.390 4.920 5.330 7,452,080 +0.46(+9.45%)
Nov 11, 2016 4.730 4.940 4.730 4.870 5,964,318 -0.08(-1.62%)
Nov 10, 2016 4.840 4.990 4.750 4.950 8,417,458 +0.29(+6.22%)
Nov 09, 2016 4.520 4.920 4.150 4.660 33,850,356 -1.28(-21.55%)
Nov 08, 2016 6.000 6.180 5.725 5.940 4,908,846 -0.10(-1.66%)
Nov 07, 2016 5.775 6.120 5.750 6.040 7,687,954 +0.50(+9.03%)
Nov 04, 2016 5.120 5.660 5.040 5.540 7,382,285 +0.40(+7.78%)
Nov 03, 2016 5.330 5.610 5.100 5.140 7,575,269 -0.18(-3.38%)
Nov 02, 2016 5.120 5.460 5.100 5.320 7,221,091 +0.35(+7.04%)
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.