Skip to main content

Community Health Systems (NY: CYH )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.800 5.820 5.560 5.650 3,415,034 -0.12(-2.08%)
Jan 30, 2018 5.640 5.800 5.610 5.770 3,039,647 -0.01(-0.17%)
Jan 29, 2018 5.740 5.905 5.670 5.780 2,227,498 +0.04(+0.70%)
Jan 26, 2018 5.580 5.800 5.480 5.740 1,995,711 +0.17(+3.05%)
Jan 25, 2018 5.490 5.570 5.285 5.570 2,844,711 +0.12(+2.20%)
Jan 24, 2018 5.450 5.570 5.390 5.450 2,274,313 +0.03(+0.55%)
Jan 23, 2018 5.870 5.890 5.400 5.420 4,032,391 -0.48(-8.14%)
Jan 22, 2018 5.250 5.960 5.210 5.900 5,980,659 +0.69(+13.24%)
Jan 19, 2018 5.110 5.250 5.020 5.210 3,157,117 +0.06(+1.17%)
Jan 18, 2018 5.100 5.270 4.930 5.150 4,035,318 +0.06(+1.18%)
Jan 17, 2018 5.040 5.185 4.975 5.090 5,428,498 +0.09(+1.80%)
Jan 16, 2018 5.150 5.200 4.980 5.000 4,257,141 -0.15(-2.91%)
Jan 12, 2018 5.150 5.150 5.150 0 +0.18(+3.62%)
Jan 11, 2018 4.190 5.040 4.130 4.970 11,612,078 +0.95(+23.63%)
Jan 10, 2018 3.990 4.060 3.940 4.020 1,622,709 +0.03(+0.75%)
Jan 09, 2018 3.970 4.030 3.900 3.990 3,080,225 +0.02(+0.50%)
Jan 08, 2018 4.100 4.110 3.950 3.970 3,656,131 -0.11(-2.70%)
Jan 05, 2018 4.250 4.260 4.040 4.080 2,637,865 -0.17(-4.00%)
Jan 04, 2018 4.140 4.330 4.140 4.250 2,541,289 +0.14(+3.41%)
Jan 03, 2018 4.180 4.260 4.030 4.110 4,094,039 -0.37(-8.26%)
Jan 02, 2018 4.280 4.500 4.230 4.480 2,409,056 +0.22(+5.16%)
Dec 29, 2017 4.260 4.260 4.260 0 +0.03(+0.71%)
Dec 28, 2017 4.120 4.240 4.100 4.230 2,285,751 +0.13(+3.17%)
Dec 27, 2017 4.040 4.110 4.020 4.100 1,747,162 +0.05(+1.23%)
Dec 26, 2017 4.100 4.260 4.020 4.050 2,021,708 +0.01(+0.25%)
Dec 22, 2017 4.000 4.060 3.930 4.040 1,725,376 +0.04(+1.00%)
Dec 21, 2017 4.030 4.100 3.970 4.000 2,518,381 -0.03(-0.74%)
Dec 20, 2017 4.040 4.090 3.970 4.030 2,289,959 -0.01(-0.25%)
Dec 19, 2017 4.180 4.250 4.010 4.040 2,766,766 -0.15(-3.58%)
Dec 18, 2017 4.300 4.380 4.160 4.190 2,870,751 -0.06(-1.41%)
Dec 15, 2017 4.200 4.270 4.080 4.250 5,980,355 +0.06(+1.43%)
Dec 14, 2017 4.250 4.360 4.040 4.190 3,878,451 -0.27(-6.05%)
Dec 13, 2017 4.360 4.470 4.270 4.460 1,642,065 +0.10(+2.29%)
Dec 12, 2017 4.390 4.570 4.350 4.360 4,161,937 +0.01(+0.23%)
Dec 11, 2017 4.300 4.425 4.250 4.350 2,203,583 +0.07(+1.64%)
Dec 08, 2017 4.310 4.355 4.160 4.280 1,816,449 +0.00(+0.00%)
Dec 07, 2017 4.070 4.330 3.950 2,495,221 +0.00(+0.00%)
Dec 06, 2017 4.110 4.110 3.920 4.050 2,371,824 -0.04(-0.98%)
Dec 05, 2017 4.150 4.215 3.990 4.090 3,597,824 -0.06(-1.45%)
Dec 04, 2017 4.410 4.470 4.120 4.150 2,314,310 -0.20(-4.60%)
Dec 01, 2017 4.560 4.560 4.320 4.350 2,000,663 -0.20(-4.40%)
Nov 30, 2017 4.500 4.660 4.472 4.550 2,349,309 +0.10(+2.25%)
Nov 29, 2017 4.180 4.550 4.180 4.450 3,570,924 +0.26(+6.21%)
Nov 28, 2017 4.260 4.300 4.150 4.190 1,767,592 -0.06(-1.41%)
Nov 27, 2017 4.190 4.290 4.120 4.250 1,972,043 +0.06(+1.43%)
Nov 24, 2017 4.210 4.220 4.160 4.190 618,668 +0.02(+0.48%)
Nov 22, 2017 4.010 4.230 4.000 4.170 2,641,915 +0.17(+4.25%)
Nov 21, 2017 3.980 4.100 3.850 4.000 2,458,790 +0.01(+0.25%)
Nov 20, 2017 4.140 4.190 3.930 3.990 2,562,450 -0.16(-3.86%)
Nov 17, 2017 4.230 4.290 4.090 4.150 2,631,979 -0.07(-1.66%)
Nov 16, 2017 4.150 4.250 4.080 4.220 2,268,941 +0.12(+2.93%)
Nov 15, 2017 4.220 4.250 3.950 4.100 3,176,930 -0.13(-3.07%)
Nov 14, 2017 4.260 4.320 4.090 4.230 3,755,114 -0.04(-0.94%)
Nov 13, 2017 4.380 4.390 4.250 4.270 2,368,771 -0.11(-2.51%)
Nov 10, 2017 4.470 4.580 4.350 4.380 4,179,215 -0.12(-2.67%)
Nov 09, 2017 4.430 4.590 4.420 4.500 2,016,628 +0.01(+0.22%)
Nov 08, 2017 4.470 4.570 4.400 4.490 3,304,018 +0.03(+0.67%)
Nov 07, 2017 4.370 4.600 4.330 4.460 3,815,244 +0.13(+3.00%)
Nov 06, 2017 4.370 4.510 4.290 4.330 5,253,528 -0.07(-1.59%)
Nov 03, 2017 4.460 4.640 4.320 4.400 6,227,367 -0.14(-3.08%)
Nov 02, 2017 4.830 4.960 4.450 4.540 14,165,275 -0.90(-16.54%)
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.