Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Health Systems (NY: CYH )

3.390 +0.140 (+4.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2021 10.63 11.24 10.37 11.15 4,079,000 +0.77(+7.42%)
Apr 29, 2021 10.74 11.08 10.15 10.38 3,543,327 -0.17(-1.61%)
Apr 28, 2021 10.36 10.71 10.20 10.55 2,658,444 +0.20(+1.93%)
Apr 27, 2021 10.46 10.65 10.19 10.35 2,171,402 -0.12(-1.15%)
Apr 26, 2021 10.29 10.50 10.01 10.47 1,837,863 +0.26(+2.55%)
Apr 23, 2021 10.32 10.47 9.820 10.21 2,319,500 -0.19(-1.83%)
Apr 22, 2021 10.20 10.81 10.11 10.40 3,807,172 +0.28(+2.77%)
Apr 21, 2021 9.720 10.33 9.640 10.12 2,300,252 +0.45(+4.65%)
Apr 20, 2021 10.02 10.05 9.350 9.670 2,418,762 -0.52(-5.10%)
Apr 19, 2021 10.18 10.45 9.920 10.19 2,430,366 +0.12(+1.19%)
Apr 16, 2021 10.09 10.42 9.970 10.07 2,005,900 +0.06(+0.60%)
Apr 15, 2021 10.33 10.43 9.850 10.01 2,581,730 -0.19(-1.86%)
Apr 14, 2021 10.60 10.92 10.14 10.20 2,385,712 -0.55(-5.12%)
Apr 13, 2021 11.54 11.78 10.57 10.75 6,073,849 -0.84(-7.25%)
Apr 12, 2021 11.94 12.06 11.54 11.59 3,299,081 -0.33(-2.77%)
Apr 09, 2021 11.56 12.13 11.34 11.92 3,416,900 +0.26(+2.23%)
Apr 08, 2021 11.75 12.00 11.06 11.66 4,215,195 +0.05(+0.43%)
Apr 07, 2021 12.98 13.02 11.58 11.61 2,726,122 -1.46(-11.17%)
Apr 06, 2021 12.96 13.19 12.56 13.07 1,298,479 +0.06(+0.46%)
Apr 05, 2021 13.87 14.39 12.71 13.01 1,907,322 -0.62(-4.55%)
Apr 01, 2021 13.57 14.09 13.00 13.63 4,865,900 +0.11(+0.81%)
Mar 31, 2021 13.00 14.01 13.00 13.52 5,334,750 +0.57(+4.40%)
Mar 30, 2021 12.95 13.10 12.66 12.95 1,816,678 +0.00(+0.00%)
Mar 29, 2021 13.14 13.90 12.83 12.95 2,404,399 -0.11(-0.84%)
Mar 26, 2021 14.05 14.09 12.94 13.06 3,024,300 -0.90(-6.45%)
Mar 25, 2021 11.58 14.02 11.43 13.96 4,309,262 +2.18(+18.51%)
Mar 24, 2021 11.70 12.14 11.56 11.78 2,658,537 +0.26(+2.26%)
Mar 23, 2021 12.05 12.68 11.40 11.52 2,682,123 -0.71(-5.81%)
Mar 22, 2021 12.00 12.26 11.55 12.23 1,873,297 +0.43(+3.64%)
Mar 19, 2021 11.36 12.24 11.35 11.80 4,562,300 +0.45(+3.96%)
Mar 18, 2021 12.20 12.34 11.30 11.35 2,340,952 -0.90(-7.35%)
Mar 17, 2021 11.54 12.38 11.51 12.25 2,461,597 +0.46(+3.90%)
Mar 16, 2021 13.17 13.32 11.65 11.79 4,828,545 -0.92(-7.24%)
Mar 15, 2021 11.19 12.81 11.03 12.71 5,768,521 +1.43(+12.68%)
Mar 12, 2021 9.900 11.55 9.890 11.28 7,080,400 +1.44(+14.63%)
Mar 11, 2021 9.790 9.990 9.520 9.840 2,095,101 +0.18(+1.86%)
Mar 10, 2021 9.680 10.15 9.520 9.660 3,787,274 +0.12(+1.26%)
Mar 09, 2021 9.300 10.00 9.290 9.540 4,433,687 +0.31(+3.36%)
Mar 08, 2021 8.750 9.270 8.400 9.230 3,107,847 +0.54(+6.21%)
Mar 05, 2021 8.850 8.950 8.100 8.690 4,138,200 -0.09(-1.03%)
Mar 04, 2021 8.610 9.010 7.950 8.780 5,671,227 +0.14(+1.62%)
Mar 03, 2021 8.400 8.760 8.285 8.640 1,721,422 +0.25(+2.98%)
Mar 02, 2021 8.830 8.960 8.380 8.390 1,586,689 -0.42(-4.77%)
Mar 01, 2021 8.750 8.985 8.630 8.810 1,728,066 +0.25(+2.92%)
Feb 26, 2021 8.630 8.855 8.300 8.560 1,640,100 -0.04(-0.47%)
Feb 25, 2021 8.900 9.170 8.510 8.600 1,705,718 -0.39(-4.34%)
Feb 24, 2021 8.640 9.200 8.580 8.990 1,229,096 +0.41(+4.78%)
Feb 23, 2021 8.210 8.820 7.890 8.580 2,237,794 +0.24(+2.88%)
Feb 22, 2021 8.850 9.060 8.270 8.340 1,911,683 -0.57(-6.40%)
Feb 19, 2021 8.600 9.280 8.520 8.910 2,303,900 +0.41(+4.82%)
Feb 18, 2021 9.380 9.380 8.060 8.500 3,935,904 -0.74(-8.01%)
Feb 17, 2021 9.170 9.270 9.000 9.240 1,534,468 +0.04(+0.43%)
Feb 16, 2021 9.320 9.500 9.060 9.200 1,261,159 -0.05(-0.54%)
Feb 12, 2021 9.190 9.310 8.850 9.250 1,226,800 +0.00(+0.00%)
Feb 11, 2021 9.410 9.610 9.220 9.250 947,309 -0.11(-1.18%)
Feb 10, 2021 9.860 9.980 9.180 9.360 1,143,026 -0.41(-4.20%)
Feb 09, 2021 9.940 10.15 9.580 9.770 1,054,120 -0.12(-1.21%)
Feb 08, 2021 9.260 9.950 9.150 9.890 1,588,659 +0.67(+7.27%)
Feb 05, 2021 9.320 9.550 9.140 9.220 1,237,100 +0.01(+0.11%)
Feb 04, 2021 9.480 9.490 9.070 9.210 1,093,615 -0.19(-2.02%)
Feb 03, 2021 9.170 9.430 9.010 9.400 1,263,806 +0.19(+2.06%)
Feb 02, 2021 9.690 9.840 9.200 9.210 1,496,537 -0.31(-3.26%)
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.