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 (%)
Oct 29, 2021 12.05 13.14 11.85 13.10 2,757,867 +1.13(+9.44%)
Oct 28, 2021 11.66 12.43 11.02 11.97 5,388,302 +1.86(+18.40%)
Oct 27, 2021 10.00 10.27 9.780 10.11 1,712,990 +0.06(+0.60%)
Oct 26, 2021 10.66 10.01 10.05 2,074,446 -0.73(-6.77%)
Oct 25, 2021 11.30 11.43 10.78 10.78 985,698 -0.52(-4.60%)
Oct 22, 2021 11.18 11.40 11.00 11.30 1,602,679 -0.08(-0.70%)
Oct 21, 2021 11.45 11.53 11.10 11.38 1,648,464 +0.49(+4.50%)
Oct 20, 2021 10.73 11.16 10.71 10.89 853,605 +0.17(+1.59%)
Oct 19, 2021 10.60 11.04 10.41 10.72 1,464,024 +0.14(+1.32%)
Oct 18, 2021 10.26 10.63 10.00 10.58 1,075,573 +0.23(+2.22%)
Oct 15, 2021 10.39 10.62 10.28 10.35 1,796,190 +0.15(+1.47%)
Oct 14, 2021 9.870 10.46 9.870 10.20 1,351,304 +0.42(+4.29%)
Oct 13, 2021 10.08 10.09 9.660 9.780 1,506,664 -0.44(-4.31%)
Oct 12, 2021 10.34 10.47 10.09 10.22 1,091,521 -0.12(-1.16%)
Oct 11, 2021 10.60 10.69 10.34 10.34 921,518 -0.31(-2.91%)
Oct 08, 2021 11.11 11.18 10.59 10.65 1,283,645 -0.51(-4.57%)
Oct 07, 2021 11.25 11.46 11.08 11.16 1,287,140 +0.00(+0.00%)
Oct 06, 2021 11.59 11.71 11.09 11.16 1,912,633 -0.61(-5.18%)
Oct 05, 2021 12.34 12.38 11.66 11.77 1,488,268 -0.53(-4.31%)
Oct 04, 2021 12.24 12.74 12.16 12.30 1,446,558 +0.12(+0.99%)
Oct 01, 2021 11.79 12.19 11.67 12.18 1,303,061 +0.48(+4.10%)
Sep 30, 2021 12.12 12.12 11.52 11.70 2,611,070 -0.30(-2.50%)
Sep 29, 2021 11.76 12.15 11.71 12.00 1,352,789 +0.36(+3.09%)
Sep 28, 2021 11.76 12.00 11.60 11.64 1,223,687 -0.21(-1.77%)
Sep 27, 2021 11.83 11.96 11.73 11.85 1,224,856 +0.21(+1.80%)
Sep 24, 2021 11.00 11.77 10.69 11.64 1,847,131 +0.37(+3.28%)
Sep 23, 2021 11.21 11.30 10.94 11.27 1,583,479 +0.09(+0.81%)
Sep 22, 2021 11.22 11.42 11.15 11.18 784,153 +0.05(+0.45%)
Sep 21, 2021 10.87 11.27 10.87 11.13 1,989,689 +0.33(+3.06%)
Sep 20, 2021 10.77 11.11 10.55 10.80 2,287,916 -0.43(-3.83%)
Sep 17, 2021 10.99 11.21 10.83 11.23 2,734,229 +0.21(+1.91%)
Sep 16, 2021 11.23 11.34 10.92 11.02 523,483 -0.19(-1.69%)
Sep 15, 2021 10.84 11.32 10.70 11.21 898,972 +0.29(+2.66%)
Sep 14, 2021 11.38 11.44 10.72 10.92 1,045,097 -0.49(-4.29%)
Sep 13, 2021 11.44 11.54 11.21 11.41 804,530 +0.09(+0.80%)
Sep 10, 2021 11.89 11.89 11.30 11.32 1,242,852 -0.50(-4.23%)
Sep 09, 2021 11.83 12.12 11.77 11.82 731,249 -0.07(-0.59%)
Sep 08, 2021 11.91 12.17 11.76 11.89 879,680 -0.15(-1.25%)
Sep 07, 2021 12.73 12.78 12.02 12.04 1,203,983 -0.78(-6.08%)
Sep 03, 2021 12.93 13.20 12.74 12.82 1,000,421 -0.20(-1.54%)
Sep 02, 2021 12.44 13.02 12.36 13.02 1,112,569 +0.60(+4.83%)
Sep 01, 2021 12.32 12.58 11.96 12.42 1,131,197 +0.11(+0.89%)
Aug 31, 2021 12.35 12.51 12.24 12.31 670,389 -0.08(-0.65%)
Aug 30, 2021 12.61 12.65 12.25 12.39 781,223 -0.13(-1.04%)
Aug 27, 2021 12.20 12.67 12.16 12.52 1,072,034 +0.30(+2.45%)
Aug 26, 2021 12.51 12.56 12.00 12.22 934,790 -0.35(-2.78%)
Aug 25, 2021 12.58 13.02 12.09 12.57 1,201,086 +0.04(+0.32%)
Aug 24, 2021 12.54 12.78 12.33 12.53 1,207,270 -0.01(-0.08%)
Aug 23, 2021 12.66 12.87 11.92 12.54 1,363,458 -0.16(-1.26%)
Aug 20, 2021 11.82 12.72 11.82 12.70 1,571,323 +0.85(+7.17%)
Aug 19, 2021 11.99 12.11 11.51 11.85 1,727,674 -0.32(-2.63%)
Aug 18, 2021 12.31 12.64 12.08 12.17 1,129,263 -0.21(-1.70%)
Aug 17, 2021 11.89 12.39 11.48 12.38 1,289,939 +0.24(+1.98%)
Aug 16, 2021 12.28 12.49 12.07 12.14 1,235,961 -0.07(-0.57%)
Aug 13, 2021 12.45 12.60 11.97 12.21 1,391,360 -0.34(-2.71%)
Aug 12, 2021 12.80 12.93 12.47 12.55 868,091 -0.23(-1.80%)
Aug 11, 2021 12.58 12.82 12.33 12.78 838,975 +0.19(+1.51%)
Aug 10, 2021 12.78 12.88 12.42 12.59 866,222 -0.26(-2.02%)
Aug 09, 2021 12.70 12.98 12.27 12.85 901,148 +0.10(+0.78%)
Aug 06, 2021 12.99 13.03 12.66 12.75 672,699 -0.07(-0.55%)
Aug 05, 2021 12.55 12.93 12.48 12.82 950,826 +0.29(+2.31%)
Aug 04, 2021 13.03 13.16 12.42 12.53 1,232,070 -0.81(-6.07%)
Aug 03, 2021 13.36 13.45 12.80 13.34 1,517,714 +0.14(+1.06%)
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.