Skip to main content

Community Health Systems (NY: CYH )

3.500 +0.100 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 16.16 16.32 15.73 15.81 708,699 -0.34(-2.08%)
Jun 27, 2003 16.31 16.31 16.02 16.14 425,244 -0.15(-0.91%)
Jun 26, 2003 16.27 16.39 16.21 16.29 434,029 +0.00(+0.00%)
Jun 25, 2003 16.32 16.47 16.27 16.29 437,812 +0.03(+0.20%)
Jun 24, 2003 16.43 16.43 15.91 16.26 1,129,306 +0.12(+0.76%)
Jun 23, 2003 17.00 17.00 16.03 16.14 1,025,954 -0.78(-4.60%)
Jun 20, 2003 16.76 16.96 16.43 16.92 677,462 +0.40(+2.43%)
Jun 19, 2003 16.64 16.76 16.37 16.51 709,431 -0.11(-0.69%)
Jun 18, 2003 16.23 16.64 16.02 16.63 997,889 +0.36(+2.22%)
Jun 17, 2003 15.92 16.27 15.78 16.27 734,202 +0.56(+3.55%)
Jun 16, 2003 15.33 15.73 15.27 15.71 918,332 +0.43(+2.84%)
Jun 13, 2003 16.22 16.23 14.96 15.28 2,540,605 -0.94(-5.81%)
Jun 12, 2003 16.54 16.54 16.18 16.22 681,732 -0.11(-0.70%)
Jun 11, 2003 16.19 16.40 16.08 16.33 629,385 +0.24(+1.48%)
Jun 10, 2003 15.82 16.14 15.73 16.10 792,650 +0.35(+2.24%)
Jun 09, 2003 15.73 15.90 15.68 15.74 1,088,307 +0.07(+0.47%)
Jun 06, 2003 15.71 15.90 15.58 15.67 1,161,520 +0.04(+0.26%)
Jun 05, 2003 16.01 16.17 15.60 15.63 1,787,855 -0.57(-3.49%)
Jun 04, 2003 16.39 16.39 16.05 16.19 1,234,489 -0.20(-1.25%)
Jun 03, 2003 16.50 16.77 16.39 16.40 934,072 -0.14(-0.84%)
Jun 02, 2003 17.04 17.21 16.51 16.54 747,380 -0.53(-3.12%)
May 30, 2003 16.92 17.21 16.72 17.07 571,181 +0.20(+1.21%)
May 29, 2003 16.76 16.96 16.63 16.87 314,936 +0.16(+0.93%)
May 28, 2003 16.69 16.80 16.57 16.71 941,272 +0.02(+0.10%)
May 27, 2003 16.60 16.84 16.50 16.69 388,271 +0.22(+1.34%)
May 23, 2003 16.65 16.66 16.43 16.47 271,131 -0.16(-0.99%)
May 22, 2003 16.39 16.69 16.35 16.64 409,259 +0.11(+0.64%)
May 21, 2003 16.44 16.68 16.23 16.53 599,856 +0.09(+0.55%)
May 20, 2003 16.39 16.48 16.31 16.44 282,845 +0.09(+0.55%)
May 19, 2003 16.43 16.61 16.20 16.35 508,096 -0.25(-1.48%)
May 16, 2003 16.46 16.91 16.46 16.60 866,473 +0.13(+0.80%)
May 15, 2003 16.47 16.60 15.98 16.46 986,419 +0.19(+1.16%)
May 14, 2003 16.10 16.31 16.03 16.28 763,731 +0.41(+2.58%)
May 13, 2003 15.67 15.92 15.58 15.87 404,378 +0.20(+1.31%)
May 12, 2003 15.22 15.76 15.22 15.66 476,371 +0.34(+2.19%)
May 09, 2003 15.24 15.33 15.12 15.33 1,384,209 +0.00(+0.00%)
May 08, 2003 15.31 15.48 15.16 15.33 867,693 -0.25(-1.58%)
May 07, 2003 15.82 15.92 15.49 15.57 972,387 -0.25(-1.55%)
May 06, 2003 15.69 15.94 15.69 15.82 393,152 -0.08(-0.52%)
May 05, 2003 16.05 16.11 15.72 15.90 501,629 +0.05(+0.31%)
May 02, 2003 15.43 15.98 15.30 15.85 478,201 +0.42(+2.71%)
May 01, 2003 15.45 15.45 15.15 15.43 634,266 -0.14(-0.90%)
Apr 30, 2003 15.16 15.68 15.04 15.57 470,147 +0.41(+2.70%)
Apr 29, 2003 15.37 15.37 14.92 15.16 390,102 -0.16(-1.07%)
Apr 28, 2003 15.41 15.44 15.16 15.33 560,809 -0.16(-1.06%)
Apr 25, 2003 15.28 15.49 15.17 15.49 998,012 +0.20(+1.34%)
Apr 24, 2003 15.16 15.37 14.92 15.28 1,246,325 +0.27(+1.80%)
Apr 23, 2003 15.05 15.08 14.75 15.01 723,342 -0.03(-0.22%)
Apr 22, 2003 14.51 15.10 14.51 15.05 549,705 +0.24(+1.61%)
Apr 21, 2003 15.11 15.11 14.75 14.81 521,030 -0.30(-2.01%)
Apr 17, 2003 14.95 15.16 14.59 15.11 1,132,357 +0.35(+2.39%)
Apr 16, 2003 15.46 15.49 14.75 14.76 1,311,240 -0.70(-4.51%)
Apr 15, 2003 16.39 16.39 15.12 15.46 2,583,922 -0.93(-5.70%)
Apr 14, 2003 16.19 16.42 16.02 16.39 382,780 +0.33(+2.04%)
Apr 11, 2003 16.19 16.19 15.96 16.06 801,801 -0.08(-0.51%)
Apr 10, 2003 16.69 16.69 16.10 16.14 1,151,880 -0.54(-3.24%)
Apr 09, 2003 16.93 17.19 16.60 16.69 735,056 -0.25(-1.45%)
Apr 08, 2003 17.00 17.04 16.81 16.93 698,693 -0.07(-0.39%)
Apr 07, 2003 16.97 17.10 16.92 17.00 1,065,977 +0.35(+2.12%)
Apr 04, 2003 17.31 17.33 16.60 16.64 708,577 -0.57(-3.33%)
Apr 03, 2003 17.21 17.37 17.05 17.22 612,546 +0.08(+0.48%)
Apr 02, 2003 16.88 17.33 16.64 17.14 1,334,668 +0.50(+3.01%)
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.