Indicators

Community Health Systems (NY: CYH )

3.550 -0.120 (-3.27%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.41	21.66	21.05	21.63	1,467,392	+0.34(+1.58%)
May 28, 2009	21.79	21.81	20.91	21.29	1,163,845	-0.07(-0.31%)
May 27, 2009	21.50	21.90	21.21	21.36	1,308,916	-0.36(-1.66%)
May 26, 2009	20.65	21.81	20.35	21.72	2,022,286	+0.89(+4.29%)
May 22, 2009	21.48	21.55	20.43	20.82	2,148,343	-0.48(-2.23%)
May 21, 2009	22.14	23.39	21.01	21.30	6,035,677	-1.02(-4.59%)
May 20, 2009	20.93	22.66	20.62	22.32	8,035,357	+1.61(+7.80%)
May 19, 2009	19.91	20.99	19.68	20.71	2,513,175	+0.82(+4.12%)
May 18, 2009	18.92	19.93	18.30	19.89	2,857,145	+1.16(+6.17%)
May 15, 2009	19.37	19.80	18.65	18.73	2,464,030	-0.61(-3.18%)
May 14, 2009	19.36	19.68	18.58	19.35	2,214,587	+0.01(+0.04%)
May 13, 2009	19.55	20.32	19.19	19.34	1,804,741	-0.41(-2.07%)
May 12, 2009	20.41	20.62	19.32	19.75	1,719,433	-0.54(-2.67%)
May 11, 2009	20.64	20.72	19.86	20.29	2,661,326	+0.17(+0.86%)
May 08, 2009	19.79	20.49	19.56	20.12	1,886,101	+0.70(+3.61%)
May 07, 2009	19.86	20.90	19.39	19.42	2,980,378	-0.28(-1.44%)
May 06, 2009	19.60	20.31	19.41	19.70	2,060,940	-0.08(-0.41%)
May 05, 2009	18.34	19.93	18.21	19.78	2,660,977	+1.36(+7.38%)
May 04, 2009	18.28	18.80	16.98	18.42	3,805,278	-0.09(-0.49%)

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.