Community Health Systems (NY: CYH )

9.050 USD +0.670 (+8.00%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 8.320 9.110 8.320 9.050 7,485,700 +0.67(+8.00%)
Jan 14, 2021 7.700 8.590 7.670 8.380 3,542,122 +1.02(+13.86%)
Jan 13, 2021 7.930 7.960 7.320 7.360 1,924,251 -0.60(-7.54%)
Jan 12, 2021 7.810 7.970 7.580 7.960 1,262,939 +0.16(+2.05%)
Jan 11, 2021 7.920 8.110 7.680 7.800 1,391,181 -0.24(-2.99%)
Jan 08, 2021 8.490 8.490 7.789 8.040 1,684,100 -0.32(-3.83%)
Jan 07, 2021 8.300 8.560 8.300 8.360 1,991,482 +0.12(+1.46%)
Jan 06, 2021 7.730 8.490 7.730 8.240 3,082,267 +0.67(+8.85%)
Jan 05, 2021 7.310 7.760 7.280 7.570 1,798,509 +0.29(+3.98%)
Jan 04, 2021 7.470 7.475 7.010 7.280 1,738,179 -0.15(-2.02%)
Dec 31, 2020 7.430 7.430 7.430 933,997 +0.04(+0.54%)
Dec 30, 2020 7.290 7.430 7.160 7.390 933,997 +0.11(+1.51%)
Dec 29, 2020 7.300 7.510 7.121 7.280 849,004 -0.05(-0.68%)
Dec 28, 2020 7.750 7.750 7.280 7.330 1,215,177 -0.34(-4.43%)
Dec 24, 2020 7.760 7.900 7.520 7.670 439,000 -0.07(-0.90%)
Dec 23, 2020 7.620 7.770 7.400 7.740 1,217,008 +0.15(+1.98%)
Dec 22, 2020 7.680 7.740 7.440 7.590 1,100,677 -0.03(-0.39%)
Dec 21, 2020 7.610 7.800 7.470 7.620 1,338,240 -0.13(-1.68%)
Dec 18, 2020 8.000 8.150 7.690 7.750 3,294,100 -0.26(-3.25%)
Dec 17, 2020 8.100 8.170 7.910 8.010 1,865,385 -0.07(-0.87%)
Dec 16, 2020 8.220 8.265 8.025 8.080 1,153,573 -0.07(-0.86%)
Dec 15, 2020 8.270 8.300 7.830 8.150 1,657,088 +0.06(+0.74%)
Dec 14, 2020 8.690 9.080 8.070 8.090 6,345,215 -0.45(-5.27%)
Dec 11, 2020 8.310 8.650 8.300 8.540 1,469,500 +0.10(+1.18%)
Dec 10, 2020 8.250 8.610 8.240 8.440 1,599,594 +0.07(+0.84%)
Dec 09, 2020 8.540 8.600 8.205 8.370 1,705,018 -0.06(-0.71%)
Dec 08, 2020 8.540 8.870 8.420 8.430 2,678,383 -0.20(-2.32%)
Dec 07, 2020 8.630 8.810 8.350 8.630 2,152,148 -0.02(-0.23%)
Dec 04, 2020 7.980 8.700 7.980 8.650 2,576,000 +0.73(+9.22%)
Dec 03, 2020 8.040 8.250 7.792 7.920 3,504,876 -0.17(-2.10%)
Dec 02, 2020 8.130 8.260 7.830 8.090 1,292,283 -0.04(-0.49%)
Dec 01, 2020 8.340 8.520 8.080 8.130 1,464,902 -0.05(-0.61%)
Nov 30, 2020 8.420 8.580 8.160 8.180 1,450,517 -0.22(-2.62%)
Nov 27, 2020 8.450 8.650 8.330 8.400 612,000 -0.14(-1.64%)
Nov 25, 2020 8.550 8.640 8.420 8.540 1,273,500 -0.10(-1.16%)
Nov 24, 2020 8.990 8.990 8.540 8.640 1,791,236 -0.27(-3.03%)
Nov 23, 2020 8.680 9.410 8.660 8.910 7,233,015 +0.30(+3.48%)
Nov 20, 2020 8.610 8.750 8.432 8.610 1,444,500 -0.07(-0.81%)
Nov 19, 2020 8.360 8.860 8.310 8.680 2,425,981 +0.43(+5.21%)
Nov 18, 2020 8.370 8.540 8.090 8.250 2,596,340 -0.12(-1.43%)
Nov 17, 2020 7.720 8.550 7.700 8.370 2,216,146 +0.58(+7.45%)
Nov 16, 2020 8.300 8.400 7.660 7.790 3,105,591 -0.41(-5.00%)
Nov 13, 2020 8.080 8.600 8.010 8.200 2,891,400 +0.26(+3.27%)
Nov 12, 2020 8.250 9.050 7.910 7.940 8,572,035 -0.66(-7.67%)
Nov 11, 2020 9.990 10.00 8.220 8.600 4,457,576 -1.18(-12.07%)
Nov 10, 2020 9.960 11.04 9.780 9.780 5,112,572 -0.01(-0.10%)
Nov 09, 2020 9.940 10.08 9.330 9.790 3,270,302 +0.18(+1.87%)
Nov 06, 2020 8.750 10.18 8.500 9.610 5,094,400 +0.86(+9.83%)
Nov 05, 2020 7.590 8.760 7.310 8.750 3,948,336 +1.29(+17.29%)
Nov 04, 2020 8.240 8.590 7.430 7.460 6,227,818 -1.00(-11.82%)
Nov 03, 2020 7.250 8.550 7.050 8.460 7,570,952 +1.29(+17.99%)
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.