Skip to main content

Community Health Systems (NY: CYH )

3.500 +0.100 (+2.94%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.930 6.410 5.900 6.340 3,087,265 +0.41(+6.91%)
Apr 27, 2023 5.890 5.960 5.740 5.930 1,447,876 +0.07(+1.19%)
Apr 26, 2023 5.860 5.915 5.680 5.860 1,993,923 -0.05(-0.85%)
Apr 25, 2023 6.150 6.230 5.860 5.910 2,211,322 -0.02(-0.34%)
Apr 24, 2023 5.860 6.130 5.790 5.930 1,900,538 +0.03(+0.51%)
Apr 21, 2023 5.360 5.945 5.360 5.900 3,148,725 +0.80(+15.69%)
Apr 20, 2023 5.080 5.140 5.000 5.100 1,329,202 -0.06(-1.16%)
Apr 19, 2023 5.010 5.170 4.960 5.160 1,211,609 +0.14(+2.79%)
Apr 18, 2023 5.100 5.155 5.010 5.020 1,411,031 -0.07(-1.38%)
Apr 17, 2023 5.200 5.230 5.032 5.090 776,651 -0.13(-2.49%)
Apr 14, 2023 5.310 5.400 5.190 5.220 960,466 -0.07(-1.32%)
Apr 13, 2023 5.330 5.365 5.235 5.290 1,241,710 +0.01(+0.19%)
Apr 12, 2023 5.280 5.360 5.177 5.280 1,618,242 +0.08(+1.54%)
Apr 11, 2023 5.110 5.360 5.090 5.200 1,010,727 +0.13(+2.56%)
Apr 10, 2023 4.860 5.100 4.805 5.070 1,293,363 +0.19(+3.89%)
Apr 06, 2023 4.910 4.925 4.800 4.880 1,072,744 +0.03(+0.62%)
Apr 05, 2023 4.840 4.915 4.725 4.850 1,375,427 -0.08(-1.62%)
Apr 04, 2023 4.870 4.970 4.750 4.930 1,237,864 +0.11(+2.28%)
Apr 03, 2023 4.930 5.200 4.800 4.820 2,138,655 -0.08(-1.63%)
Mar 31, 2023 4.870 4.960 4.840 4.900 1,253,192 +0.08(+1.66%)
Mar 30, 2023 4.810 4.890 4.800 4.820 1,154,060 +0.10(+2.12%)
Mar 29, 2023 4.770 4.880 4.680 4.720 990,656 +0.07(+1.51%)
Mar 28, 2023 4.670 4.830 4.635 4.650 1,134,481 -0.09(-1.90%)
Mar 27, 2023 4.710 4.780 4.610 4.740 984,550 +0.16(+3.49%)
Mar 24, 2023 4.510 4.630 4.400 4.580 941,060 -0.05(-1.08%)
Mar 23, 2023 4.980 4.990 4.580 4.630 1,632,974 -0.32(-6.46%)
Mar 22, 2023 5.230 5.255 4.950 4.950 1,202,934 -0.26(-4.99%)
Mar 21, 2023 5.390 5.450 5.070 5.210 1,795,298 +0.03(+0.58%)
Mar 20, 2023 5.120 5.290 5.080 5.180 2,197,163 +0.13(+2.57%)
Mar 17, 2023 5.270 5.270 5.000 5.050 6,223,052 -0.33(-6.13%)
Mar 16, 2023 5.050 5.435 5.000 5.380 1,363,372 +0.28(+5.49%)
Mar 15, 2023 5.170 5.265 4.960 5.100 1,842,592 -0.30(-5.56%)
Mar 14, 2023 5.390 5.510 5.300 5.400 1,673,541 +0.24(+4.65%)
Mar 13, 2023 5.090 5.215 4.900 5.160 2,187,516 -0.10(-1.90%)
Mar 10, 2023 5.410 5.410 5.030 5.260 2,089,477 -0.18(-3.31%)
Mar 09, 2023 5.800 5.805 5.410 5.440 1,495,592 -0.34(-5.88%)
Mar 08, 2023 5.900 5.900 5.690 5.780 1,129,117 -0.13(-2.20%)
Mar 07, 2023 6.010 6.030 5.790 5.910 3,143,683 -0.11(-1.83%)
Mar 06, 2023 6.200 6.250 5.890 6.020 2,363,060 -0.18(-2.90%)
Mar 03, 2023 5.810 6.275 5.800 6.200 2,763,948 +0.40(+6.90%)
Mar 02, 2023 6.000 6.110 5.765 5.800 2,871,510 -0.35(-5.69%)
Mar 01, 2023 6.160 6.400 6.080 6.150 3,035,881 +0.09(+1.49%)
Feb 28, 2023 6.140 6.200 5.995 6.060 1,931,165 -0.13(-2.10%)
Feb 27, 2023 6.350 6.430 6.050 6.190 1,681,652 -0.11(-1.75%)
Feb 24, 2023 6.520 6.520 6.250 6.300 2,380,749 -0.34(-5.12%)
Feb 23, 2023 6.980 6.980 6.420 6.640 2,425,760 -0.21(-3.07%)
Feb 22, 2023 6.790 7.020 6.720 6.850 2,953,345 +0.14(+2.09%)
Feb 21, 2023 7.820 7.990 6.645 6.710 7,693,486 -1.23(-15.49%)
Feb 17, 2023 7.810 8.000 7.385 7.940 4,982,947 +0.20(+2.58%)
Feb 16, 2023 5.890 8.010 5.840 7.740 19,592,384 +2.66(+52.36%)
Feb 15, 2023 4.980 5.100 4.940 5.080 1,488,500 +0.00(+0.00%)
Feb 14, 2023 5.120 5.145 4.940 5.080 1,727,543 -0.10(-1.93%)
Feb 13, 2023 5.210 5.230 5.120 5.180 946,199 -0.01(-0.19%)
Feb 10, 2023 5.030 5.210 4.960 5.190 1,200,927 +0.11(+2.17%)
Feb 09, 2023 5.220 5.295 5.020 5.080 1,669,504 -0.06(-1.17%)
Feb 08, 2023 5.110 5.300 5.080 5.140 1,417,203 -0.06(-1.15%)
Feb 07, 2023 5.140 5.240 5.005 5.200 2,679,766 +0.03(+0.58%)
Feb 06, 2023 5.260 5.295 5.090 5.170 1,602,621 -0.16(-3.00%)
Feb 03, 2023 5.500 5.570 5.280 5.330 2,419,821 -0.29(-5.16%)
Feb 02, 2023 5.590 5.695 5.410 5.620 4,479,502 +0.15(+2.74%)
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.