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

Community Health Systems (NY: CYH )

3.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2020 5.950 6.250 5.767 6.240 3,883,500 +0.24(+4.00%)
Oct 29, 2020 5.670 6.190 5.230 6.000 7,405,362 +0.29(+5.08%)
Oct 28, 2020 4.980 6.000 4.800 5.710 21,287,160 +1.32(+30.07%)
Oct 27, 2020 4.790 4.790 4.390 4.390 1,779,030 -0.40(-8.35%)
Oct 26, 2020 4.880 4.880 4.670 4.790 968,156 -0.13(-2.64%)
Oct 23, 2020 4.840 4.970 4.800 4.920 576,400 +0.12(+2.50%)
Oct 22, 2020 4.860 4.990 4.685 4.800 900,101 -0.01(-0.21%)
Oct 21, 2020 4.840 4.920 4.640 4.810 734,177 -0.02(-0.41%)
Oct 20, 2020 4.940 5.080 4.760 4.830 813,428 -0.11(-2.23%)
Oct 19, 2020 5.130 5.200 4.875 4.940 1,258,856 -0.15(-2.95%)
Oct 16, 2020 4.760 5.100 4.735 5.090 2,074,800 +0.33(+6.93%)
Oct 15, 2020 4.450 4.770 4.380 4.760 1,078,005 +0.27(+6.01%)
Oct 14, 2020 4.500 4.635 4.380 4.490 730,363 +0.01(+0.22%)
Oct 13, 2020 4.550 4.620 4.260 4.480 1,421,019 -0.10(-2.18%)
Oct 12, 2020 4.920 4.930 4.570 4.580 1,099,376 -0.31(-6.34%)
Oct 09, 2020 4.780 5.060 4.670 4.890 1,485,100 +0.25(+5.39%)
Oct 08, 2020 4.800 4.860 4.630 4.640 1,252,311 +0.00(+0.00%)
Oct 07, 2020 4.850 4.940 4.620 4.640 1,307,472 -0.12(-2.52%)
Oct 06, 2020 4.950 5.115 4.760 4.760 1,949,004 -0.09(-1.86%)
Oct 05, 2020 4.480 4.910 4.460 4.850 1,214,529 +0.41(+9.23%)
Oct 02, 2020 4.200 4.480 4.140 4.440 1,090,100 +0.12(+2.78%)
Oct 01, 2020 4.260 4.350 4.170 4.320 1,014,235 +0.10(+2.37%)
Sep 30, 2020 4.220 4.410 4.200 4.220 1,360,283 +0.08(+1.93%)
Sep 29, 2020 4.250 4.250 4.010 4.140 724,592 -0.10(-2.36%)
Sep 28, 2020 4.180 4.320 4.170 4.240 1,318,597 +0.15(+3.67%)
Sep 25, 2020 3.780 4.150 3.780 4.090 1,164,800 +0.27(+7.07%)
Sep 24, 2020 3.790 3.920 3.740 3.820 2,084,406 +0.04(+1.06%)
Sep 23, 2020 4.070 4.170 3.780 3.780 1,546,507 -0.25(-6.20%)
Sep 22, 2020 4.200 4.220 3.920 4.030 1,100,990 -0.18(-4.28%)
Sep 21, 2020 4.250 4.250 3.850 4.210 2,922,624 -0.27(-6.03%)
Sep 18, 2020 4.510 4.740 4.375 4.480 4,957,500 +0.01(+0.22%)
Sep 17, 2020 4.600 4.600 4.350 4.470 1,308,665 -0.15(-3.25%)
Sep 16, 2020 4.770 4.820 4.600 4.620 1,033,803 -0.11(-2.33%)
Sep 15, 2020 4.710 4.870 4.620 4.730 1,227,881 +0.05(+1.07%)
Sep 14, 2020 4.560 4.700 4.390 4.680 1,203,335 +0.16(+3.54%)
Sep 11, 2020 4.780 4.805 4.380 4.520 1,396,000 -0.24(-5.04%)
Sep 10, 2020 4.670 4.845 4.610 4.760 1,193,407 +0.10(+2.15%)
Sep 09, 2020 4.780 4.795 4.530 4.660 1,120,647 -0.02(-0.43%)
Sep 08, 2020 5.070 5.070 4.590 4.680 2,049,683 -0.46(-8.95%)
Sep 04, 2020 5.390 5.400 4.905 5.140 1,426,100 -0.18(-3.38%)
Sep 03, 2020 5.270 5.600 5.170 5.320 1,352,369 +0.04(+0.76%)
Sep 02, 2020 5.140 5.310 5.070 5.280 762,085 +0.14(+2.72%)
Sep 01, 2020 5.140 5.170 5.030 5.140 819,134 -0.03(-0.58%)
Aug 31, 2020 5.360 5.360 5.100 5.170 910,359 -0.17(-3.18%)
Aug 28, 2020 5.450 5.460 5.170 5.340 1,064,700 -0.09(-1.66%)
Aug 27, 2020 5.180 5.560 5.060 5.430 1,349,497 +0.24(+4.62%)
Aug 26, 2020 5.010 5.290 4.810 5.190 2,182,772 +0.17(+3.39%)
Aug 25, 2020 5.050 5.110 4.940 5.020 927,572 +0.01(+0.20%)
Aug 24, 2020 4.960 5.060 4.910 5.010 794,007 +0.07(+1.42%)
Aug 21, 2020 4.980 5.070 4.900 4.940 1,361,600 -0.08(-1.59%)
Aug 20, 2020 5.150 5.170 4.950 5.020 976,022 -0.18(-3.46%)
Aug 19, 2020 5.050 5.225 4.995 5.200 1,057,353 +0.14(+2.77%)
Aug 18, 2020 5.160 5.160 4.930 5.060 1,313,934 -0.13(-2.50%)
Aug 17, 2020 4.610 5.375 4.582 5.190 2,078,239 +0.50(+10.66%)
Aug 14, 2020 4.450 4.740 4.340 4.690 1,330,800 +0.18(+3.99%)
Aug 13, 2020 5.130 5.150 4.425 4.510 2,910,264 -0.69(-13.27%)
Aug 12, 2020 5.450 5.560 5.150 5.200 1,357,374 -0.19(-3.53%)
Aug 11, 2020 5.140 5.540 5.070 5.390 2,712,293 +0.29(+5.69%)
Aug 10, 2020 5.100 5.190 5.020 5.100 1,200,200 +0.00(+0.00%)
Aug 07, 2020 5.090 5.185 5.040 5.100 1,197,800 -0.03(-0.58%)
Aug 06, 2020 5.060 5.170 5.025 5.130 1,044,915 +0.07(+1.38%)
Aug 05, 2020 5.200 5.220 4.990 5.060 1,401,987 -0.07(-1.36%)
Aug 04, 2020 5.080 5.180 4.890 5.130 1,554,351 -0.04(-0.77%)
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.