Skip to main content

Community Health Systems (NY: CYH )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 4.840 5.310 4.840 5.220 4,412,331 +0.43(+8.98%)
Jan 30, 2023 4.900 4.990 4.770 4.790 2,717,612 -0.13(-2.64%)
Jan 27, 2023 4.610 5.005 4.495 4.920 3,245,924 +0.24(+5.13%)
Jan 26, 2023 4.790 4.830 4.470 4.680 3,690,431 -0.06(-1.27%)
Jan 25, 2023 4.390 4.800 4.351 4.740 3,466,080 +0.30(+6.76%)
Jan 24, 2023 4.690 4.740 4.410 4.440 4,093,494 -0.31(-6.53%)
Jan 23, 2023 4.800 4.900 4.710 4.750 2,351,585 +0.04(+0.85%)
Jan 20, 2023 4.440 4.800 4.265 4.710 3,176,090 +0.31(+7.05%)
Jan 19, 2023 4.340 4.675 4.310 4.400 2,946,663 -0.03(-0.68%)
Jan 18, 2023 4.660 4.758 4.410 4.430 1,098,316 -0.18(-3.90%)
Jan 17, 2023 4.590 4.655 4.410 4.610 2,534,974 +0.01(+0.22%)
Jan 13, 2023 4.650 4.729 4.560 4.600 893,477 -0.08(-1.71%)
Jan 12, 2023 4.650 4.750 4.570 4.680 946,511 +0.03(+0.65%)
Jan 11, 2023 4.670 4.775 4.550 4.650 3,189,799 -0.04(-0.85%)
Jan 10, 2023 4.540 4.820 4.540 4.690 1,182,441 +0.12(+2.63%)
Jan 09, 2023 4.880 4.950 4.560 4.570 3,829,658 -0.19(-3.99%)
Jan 06, 2023 4.700 4.880 4.655 4.760 4,480,339 +0.12(+2.59%)
Jan 05, 2023 4.580 4.760 4.515 4.640 1,321,989 +0.00(+0.00%)
Jan 04, 2023 4.450 4.900 4.420 4.640 2,335,466 +0.24(+5.45%)
Jan 03, 2023 4.480 4.590 4.225 4.400 2,362,953 +0.08(+1.85%)
Dec 30, 2022 4.160 4.338 4.100 4.320 1,565,545 +0.04(+0.93%)
Dec 29, 2022 3.940 4.290 3.940 4.280 2,268,623 +0.39(+10.03%)
Dec 28, 2022 4.010 4.095 3.850 3.890 1,696,434 -0.13(-3.23%)
Dec 27, 2022 3.910 4.050 3.790 4.020 1,384,832 +0.14(+3.61%)
Dec 23, 2022 3.900 3.920 3.790 3.880 973,418 -0.02(-0.51%)
Dec 22, 2022 3.800 3.910 3.660 3.900 3,237,742 +0.07(+1.83%)
Dec 21, 2022 3.890 3.980 3.805 3.830 1,686,966 +0.00(+0.00%)
Dec 20, 2022 3.700 3.870 3.630 3.830 2,606,703 +0.10(+2.68%)
Dec 19, 2022 3.760 3.820 3.660 3.730 1,410,644 -0.08(-2.10%)
Dec 16, 2022 3.470 3.830 3.400 3.810 9,532,109 +0.26(+7.32%)
Dec 15, 2022 3.610 3.690 3.500 3.550 1,777,702 -0.18(-4.83%)
Dec 14, 2022 3.810 3.955 3.610 3.730 1,882,224 -0.14(-3.62%)
Dec 13, 2022 3.710 3.940 3.670 3.870 3,642,334 +0.37(+10.57%)
Dec 12, 2022 3.520 3.550 3.210 3.500 3,037,532 -0.08(-2.23%)
Dec 09, 2022 3.590 3.845 3.550 3.580 3,208,460 -0.01(-0.28%)
Dec 08, 2022 3.590 3.850 3.470 3.590 3,604,632 +0.08(+2.28%)
Dec 07, 2022 3.360 3.710 3.330 3.510 3,981,304 +0.15(+4.46%)
Dec 06, 2022 3.300 3.420 3.240 3.360 2,015,052 +0.05(+1.51%)
Dec 05, 2022 3.380 3.440 3.260 3.310 1,653,135 -0.14(-4.06%)
Dec 02, 2022 3.250 3.500 3.140 3.450 2,086,248 +0.08(+2.37%)
Dec 01, 2022 3.450 3.640 3.350 3.370 3,176,845 -0.06(-1.75%)
Nov 30, 2022 3.140 3.430 3.020 3.430 3,452,524 +0.29(+9.24%)
Nov 29, 2022 3.070 3.290 3.030 3.140 1,753,355 +0.08(+2.61%)
Nov 28, 2022 3.530 3.530 3.030 3.060 4,313,750 -0.52(-14.53%)
Nov 25, 2022 3.400 3.580 3.380 3.580 667,212 +0.19(+5.60%)
Nov 23, 2022 3.190 3.447 3.185 3.390 1,268,738 +0.12(+3.67%)
Nov 22, 2022 3.190 3.310 3.145 3.270 840,791 +0.13(+4.14%)
Nov 21, 2022 3.340 3.340 3.080 3.140 1,011,589 -0.20(-5.99%)
Nov 18, 2022 3.300 3.400 3.260 3.340 1,132,971 +0.12(+3.73%)
Nov 17, 2022 3.120 3.250 3.050 3.220 906,509 +0.05(+1.58%)
Nov 16, 2022 3.410 3.440 3.163 3.170 1,360,716 -0.26(-7.58%)
Nov 15, 2022 3.320 3.555 3.290 3.430 1,410,663 +0.23(+7.19%)
Nov 14, 2022 3.340 3.430 3.110 3.200 2,083,730 -0.15(-4.48%)
Nov 11, 2022 3.250 3.400 3.140 3.350 2,201,928 +0.13(+4.04%)
Nov 10, 2022 2.930 3.350 2.910 3.220 2,857,319 +0.52(+19.26%)
Nov 09, 2022 3.000 3.000 2.680 2.700 1,964,725 -0.35(-11.48%)
Nov 08, 2022 2.940 3.115 2.920 3.050 1,556,898 +0.12(+4.10%)
Nov 07, 2022 2.960 3.015 2.815 2.930 1,380,217 -0.01(-0.34%)
Nov 04, 2022 2.860 3.020 2.720 2.940 2,163,342 +0.12(+4.26%)
Nov 03, 2022 2.940 2.960 2.740 2.820 1,834,219 -0.14(-4.73%)
Nov 02, 2022 3.250 2.960 4,707,424 -0.30(-9.20%)
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.