Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Community Health Systems (NY: CYH )

2.875 +0.095 (+3.42%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.320 4.445 4.315 4.390 1,078,138 +0.11(+2.57%)
Jul 28, 2023 4.400 4.444 4.240 4.280 2,092,151 -0.05(-1.15%)
Jul 27, 2023 4.530 4.550 4.270 4.330 1,387,275 -0.16(-3.56%)
Jul 26, 2023 4.490 4.690 4.440 4.490 1,284,890 -0.03(-0.66%)
Jul 25, 2023 4.450 4.550 4.350 4.520 820,993 +0.09(+2.03%)
Jul 24, 2023 4.340 4.505 4.320 4.430 645,156 +0.06(+1.37%)
Jul 21, 2023 4.510 4.560 4.305 4.370 1,035,885 -0.07(-1.58%)
Jul 20, 2023 4.610 4.655 4.430 4.440 782,891 -0.15(-3.27%)
Jul 19, 2023 4.460 4.610 4.435 4.590 990,278 +0.16(+3.61%)
Jul 18, 2023 4.440 4.590 4.410 4.430 642,489 +0.01(+0.23%)
Jul 17, 2023 4.350 4.450 4.310 4.420 901,091 +0.05(+1.14%)
Jul 14, 2023 4.400 4.470 4.290 4.370 665,743 -0.04(-0.91%)
Jul 13, 2023 4.580 4.585 4.410 4.410 772,417 -0.13(-2.86%)
Jul 12, 2023 4.670 4.700 4.530 4.540 830,178 +0.01(+0.22%)
Jul 11, 2023 4.630 4.670 4.495 4.530 749,029 -0.03(-0.66%)
Jul 10, 2023 4.400 4.615 4.370 4.560 845,093 +0.15(+3.40%)
Jul 07, 2023 4.240 4.500 4.240 4.410 2,348,435 +0.16(+3.76%)
Jul 06, 2023 4.400 4.410 4.160 4.250 878,239 -0.09(-2.07%)
Jul 05, 2023 4.500 4.510 4.340 4.340 1,334,139 -0.16(-3.56%)
Jul 03, 2023 4.400 4.500 4.310 4.500 956,679 +0.10(+2.27%)
Jun 30, 2023 4.280 4.530 4.240 4.400 1,405,524 +0.17(+4.02%)
Jun 29, 2023 4.260 4.308 4.215 4.230 650,598 +0.02(+0.48%)
Jun 28, 2023 4.170 4.270 4.080 4.210 825,374 +0.02(+0.48%)
Jun 27, 2023 3.980 4.240 3.970 4.190 962,236 +0.20(+5.01%)
Jun 26, 2023 3.770 4.070 3.770 3.990 1,369,480 +0.22(+5.84%)
Jun 23, 2023 3.950 3.985 3.700 3.770 3,538,923 -0.24(-5.99%)
Jun 22, 2023 4.060 4.088 3.990 4.010 872,889 -0.07(-1.72%)
Jun 21, 2023 4.120 4.160 4.050 4.080 1,037,149 -0.08(-1.92%)
Jun 20, 2023 4.220 4.280 4.110 4.160 1,159,789 -0.06(-1.42%)
Jun 16, 2023 4.190 4.510 4.160 4.220 6,043,540 +0.14(+3.43%)
Jun 15, 2023 4.130 4.210 4.055 4.080 1,424,425 -0.07(-1.69%)
Jun 14, 2023 4.650 4.730 4.140 4.150 2,949,095 +0.05(+1.22%)
Jun 13, 2023 3.900 4.220 3.890 4.100 1,243,240 +0.19(+4.86%)
Jun 12, 2023 3.720 3.940 3.720 3.910 1,292,531 +0.21(+5.68%)
Jun 09, 2023 3.780 3.780 3.675 3.700 598,322 -0.05(-1.33%)
Jun 08, 2023 3.840 3.850 3.660 3.750 1,257,968 -0.09(-2.34%)
Jun 07, 2023 3.950 4.030 3.810 3.840 1,774,071 +0.00(+0.00%)
Jun 06, 2023 4.020 4.040 3.760 3.840 2,084,146 -0.16(-4.00%)
Jun 05, 2023 3.760 4.050 3.740 4.000 2,090,519 +0.23(+6.10%)
Jun 02, 2023 3.450 3.800 3.440 3.770 2,905,232 +0.43(+12.87%)
Jun 01, 2023 3.270 3.390 3.245 3.340 1,251,897 +0.07(+2.14%)
May 31, 2023 3.180 3.300 3.100 3.270 1,734,498 +0.07(+2.19%)
May 30, 2023 3.070 3.240 3.070 3.200 1,595,474 +0.13(+4.23%)
May 26, 2023 3.030 3.120 3.020 3.070 885,300 +0.00(+0.00%)
May 25, 2023 3.070 3.129 2.980 3.070 1,135,063 -0.02(-0.65%)
May 24, 2023 3.190 3.195 3.040 3.090 1,491,149 -0.14(-4.33%)
May 23, 2023 3.410 3.480 3.210 3.230 1,959,038 -0.20(-5.83%)
May 22, 2023 3.470 3.480 3.400 3.430 1,238,863 -0.04(-1.15%)
May 19, 2023 3.610 3.615 3.450 3.470 1,645,261 -0.09(-2.53%)
May 18, 2023 3.600 3.610 3.470 3.560 1,693,706 -0.05(-1.39%)
May 17, 2023 3.460 3.635 3.340 3.610 2,016,379 +0.18(+5.25%)
May 16, 2023 3.470 3.480 3.400 3.430 1,387,024 -0.08(-2.28%)
May 15, 2023 3.470 3.540 3.450 3.510 982,902 +0.01(+0.29%)
May 12, 2023 3.600 3.600 3.410 3.500 1,630,491 -0.05(-1.41%)
May 11, 2023 3.570 3.610 3.510 3.550 1,179,260 -0.05(-1.39%)
May 10, 2023 3.520 3.620 3.490 3.600 1,116,570 +0.15(+4.35%)
May 09, 2023 3.460 3.540 3.330 3.450 1,614,640 -0.03(-0.86%)
May 08, 2023 3.650 3.685 3.460 3.480 1,535,374 -0.18(-4.92%)
May 05, 2023 3.670 3.860 3.620 3.660 1,892,705 +0.07(+1.95%)
May 04, 2023 3.630 3.630 3.390 3.590 2,784,681 -0.03(-0.83%)
May 03, 2023 3.840 3.880 3.440 3.620 4,010,360 -0.19(-4.99%)
May 02, 2023 3.910 4.210 3.460 3.810 7,884,804 -2.42(-38.84%)
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.