Skip to main content

Community Health Systems (NY: CYH )

5.720 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 29.83 29.83 29.12 29.34 712,902 +0.22(+0.76%)
Jan 30, 2007 29.14 29.47 29.00 29.12 545,124 +0.00(+0.00%)
Jan 29, 2007 29.18 29.38 29.09 29.12 620,301 -0.11(-0.39%)
Jan 26, 2007 29.22 29.39 28.91 29.23 704,007 +0.05(+0.17%)
Jan 25, 2007 29.52 29.55 29.08 29.19 1,067,708 -0.41(-1.39%)
Jan 24, 2007 29.79 29.86 29.47 29.60 812,204 -0.19(-0.63%)
Jan 23, 2007 29.71 29.93 29.66 29.78 774,067 -0.05(-0.16%)
Jan 22, 2007 29.80 29.92 29.69 29.83 660,022 +0.03(+0.11%)
Jan 19, 2007 29.67 29.93 29.59 29.80 783,571 +0.15(+0.50%)
Jan 18, 2007 29.92 30.03 29.63 29.65 761,882 -0.29(-0.96%)
Jan 17, 2007 30.15 30.31 29.82 29.94 850,950 -0.33(-1.08%)
Jan 16, 2007 29.71 30.36 29.64 30.27 740,682 +0.64(+2.16%)
Jan 12, 2007 29.68 29.80 29.57 29.63 630,901 -0.12(-0.41%)
Jan 11, 2007 29.65 30.05 29.64 29.75 936,849 +0.16(+0.53%)
Jan 10, 2007 29.52 29.64 29.37 29.60 564,741 -0.01(-0.03%)
Jan 09, 2007 29.61 29.78 29.37 29.60 712,292 +0.03(+0.11%)
Jan 08, 2007 29.52 29.68 29.33 29.57 832,429 +0.07(+0.22%)
Jan 05, 2007 28.59 29.98 28.56 29.51 1,009,589 -0.48(-1.61%)
Jan 04, 2007 29.92 30.06 29.69 29.99 759,446 +0.14(+0.47%)
Jan 03, 2007 29.99 30.39 29.64 29.85 1,060,519 -0.12(-0.41%)
Dec 29, 2006 30.12 30.18 29.96 29.97 428,033 -0.21(-0.68%)
Dec 28, 2006 30.12 30.34 29.93 30.18 496,996 -0.03(-0.11%)
Dec 27, 2006 30.28 30.36 30.10 30.21 426,084 +0.02(+0.08%)
Dec 26, 2006 30.20 30.30 29.99 30.19 411,950 -0.07(-0.22%)
Dec 22, 2006 30.32 30.48 30.02 30.25 481,279 -0.07(-0.22%)
Dec 21, 2006 30.38 30.57 30.16 30.32 835,354 -0.06(-0.19%)
Dec 20, 2006 30.18 30.58 29.96 30.38 892,498 +0.17(+0.57%)
Dec 19, 2006 29.96 30.24 29.78 30.20 1,211,361 +0.30(+1.02%)
Dec 18, 2006 29.62 29.92 29.60 29.90 741,900 +0.29(+0.97%)
Dec 15, 2006 29.68 29.79 29.52 29.61 909,556 +0.17(+0.59%)
Dec 14, 2006 29.46 29.76 29.38 29.44 872,516 +0.13(+0.45%)
Dec 13, 2006 29.18 29.41 29.11 29.31 1,616,488 -0.11(-0.39%)
Dec 12, 2006 29.54 29.72 29.38 29.42 762,857 -0.11(-0.39%)
Dec 11, 2006 29.28 29.55 29.05 29.54 516,978 +0.26(+0.90%)
Dec 08, 2006 29.54 29.58 29.12 29.28 1,100,362 -0.26(-0.89%)
Dec 07, 2006 29.60 29.76 29.52 29.54 693,163 -0.02(-0.08%)
Dec 06, 2006 29.41 29.69 29.40 29.56 696,331 +0.16(+0.53%)
Dec 05, 2006 29.52 29.57 29.33 29.41 1,357,085 -0.10(-0.33%)
Dec 04, 2006 29.41 29.74 29.41 29.51 1,485,385 +0.13(+0.45%)
Dec 01, 2006 29.51 30.07 29.09 29.37 2,598,419 +0.65(+2.26%)
Nov 30, 2006 27.91 28.86 27.91 28.73 1,657,305 +0.81(+2.91%)
Nov 29, 2006 27.33 27.91 27.25 27.91 1,200,882 +0.62(+2.25%)
Nov 28, 2006 27.17 27.35 27.05 27.30 893,351 +0.09(+0.33%)
Nov 27, 2006 27.46 27.49 27.09 27.21 879,095 -0.34(-1.22%)
Nov 24, 2006 27.56 27.57 27.32 27.54 341,281 -0.12(-0.44%)
Nov 22, 2006 27.37 27.68 27.36 27.67 666,236 +0.21(+0.78%)
Nov 21, 2006 27.46 27.54 27.33 27.45 953,298 -0.07(-0.24%)
Nov 20, 2006 27.82 27.89 27.38 27.52 892,132 -0.31(-1.12%)
Nov 17, 2006 27.38 27.83 27.20 27.83 1,792,185 +0.45(+1.65%)
Nov 16, 2006 27.51 27.51 27.32 27.38 1,002,278 +0.00(+0.00%)
Nov 15, 2006 27.47 27.58 27.37 27.38 1,289,218 -0.05(-0.18%)
Nov 14, 2006 27.56 27.70 27.36 27.43 968,772 -0.16(-0.59%)
Nov 13, 2006 27.33 27.73 27.32 27.59 1,325,040 +0.26(+0.96%)
Nov 10, 2006 26.88 27.35 26.88 27.33 1,107,063 +0.46(+1.71%)
Nov 09, 2006 27.35 27.65 26.85 26.87 2,031,850 -0.52(-1.89%)
Nov 08, 2006 27.39 27.45 26.99 27.39 1,801,567 -0.07(-0.27%)
Nov 07, 2006 27.49 27.81 27.45 27.46 1,386,083 +0.01(+0.03%)
Nov 06, 2006 27.05 27.49 27.01 27.45 1,691,543 +0.47(+1.73%)
Nov 03, 2006 26.76 27.02 26.67 26.99 1,660,229 +0.05(+0.18%)
Nov 02, 2006 26.52 27.07 26.47 26.94 1,588,830 +0.30(+1.14%)
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.