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, 2022 3.860 3.960 3.670 3.750 2,715,631 -0.24(-6.02%)
Jun 29, 2022 4.050 4.050 3.830 3.990 1,509,203 -0.06(-1.48%)
Jun 28, 2022 4.150 4.280 4.030 4.050 1,864,996 -0.04(-0.98%)
Jun 27, 2022 4.180 4.255 4.000 4.090 2,262,234 -0.11(-2.62%)
Jun 24, 2022 4.110 4.311 4.110 4.200 4,696,019 +0.07(+1.69%)
Jun 23, 2022 4.120 4.245 4.075 4.130 2,128,003 -0.01(-0.24%)
Jun 22, 2022 3.920 4.245 3.901 4.140 2,487,525 +0.14(+3.50%)
Jun 21, 2022 4.270 4.300 3.990 4.000 2,990,675 -0.23(-5.44%)
Jun 17, 2022 4.080 4.335 4.015 4.230 7,325,720 +0.15(+3.68%)
Jun 16, 2022 4.060 4.100 3.900 4.080 3,180,835 -0.09(-2.16%)
Jun 15, 2022 4.570 4.600 4.160 4.170 4,919,642 -0.62(-12.94%)
Jun 14, 2022 4.830 5.010 4.730 4.790 2,400,319 -0.03(-0.62%)
Jun 13, 2022 4.600 4.880 4.540 4.820 2,697,722 +0.04(+0.84%)
Jun 10, 2022 4.720 4.825 4.560 4.780 1,987,982 -0.07(-1.44%)
Jun 09, 2022 5.110 5.135 4.820 4.850 1,965,226 -0.31(-6.01%)
Jun 08, 2022 5.200 5.275 5.070 5.160 1,752,007 -0.09(-1.71%)
Jun 07, 2022 5.200 5.295 5.100 5.250 1,695,766 -0.03(-0.57%)
Jun 06, 2022 5.440 5.540 5.200 5.280 1,861,137 -0.17(-3.12%)
Jun 03, 2022 5.360 5.670 5.300 5.450 2,637,358 +0.22(+4.21%)
Jun 02, 2022 5.050 5.285 4.960 5.230 2,981,313 +0.23(+4.60%)
Jun 01, 2022 5.200 5.260 5.000 5.000 2,337,314 -0.24(-4.58%)
May 31, 2022 5.230 5.330 5.110 5.240 2,499,347 -0.06(-1.13%)
May 27, 2022 5.360 5.610 5.280 5.300 1,760,548 -0.05(-0.93%)
May 26, 2022 5.320 5.490 5.230 5.350 2,804,464 -0.04(-0.74%)
May 25, 2022 5.230 5.580 5.220 5.390 2,387,361 +0.12(+2.28%)
May 24, 2022 5.620 5.650 5.180 5.270 2,380,067 -0.43(-7.54%)
May 23, 2022 5.850 5.900 5.510 5.700 1,650,368 -0.10(-1.72%)
May 20, 2022 5.870 5.970 5.500 5.800 1,936,837 +0.03(+0.52%)
May 19, 2022 5.830 6.000 5.655 5.770 2,540,287 -0.14(-2.37%)
May 18, 2022 6.210 6.340 5.755 5.910 2,884,849 -0.53(-8.23%)
May 17, 2022 6.390 6.465 6.220 6.440 1,602,639 +0.20(+3.21%)
May 16, 2022 6.470 6.570 6.240 6.240 1,233,332 -0.25(-3.85%)
May 13, 2022 6.470 6.715 6.430 6.490 2,552,910 +0.17(+2.69%)
May 12, 2022 6.070 6.470 6.040 6.320 2,989,800 +0.20(+3.27%)
May 11, 2022 6.400 6.595 6.050 6.120 2,253,759 -0.27(-4.23%)
May 10, 2022 6.710 6.835 6.320 6.390 2,045,663 -0.22(-3.33%)
May 09, 2022 6.850 6.960 6.490 6.610 1,523,836 -0.42(-5.97%)
May 06, 2022 7.000 7.340 6.900 7.030 1,504,647 -0.05(-0.71%)
May 05, 2022 7.290 7.431 6.930 7.080 1,661,788 -0.29(-3.93%)
May 04, 2022 7.140 7.440 6.925 7.370 2,611,654 +0.31(+4.39%)
May 03, 2022 7.150 7.439 6.934 7.060 2,279,600 -0.10(-1.40%)
May 02, 2022 7.600 7.660 6.940 7.160 4,083,264 -0.51(-6.65%)
Apr 29, 2022 8.270 8.290 7.610 7.670 2,397,011 -0.81(-9.55%)
Apr 28, 2022 8.850 8.930 7.330 8.480 3,944,251 -0.44(-4.93%)
Apr 27, 2022 8.760 9.190 8.630 8.920 1,512,287 +0.07(+0.79%)
Apr 26, 2022 8.710 9.080 8.450 8.850 2,080,775 -0.23(-2.53%)
Apr 25, 2022 9.190 9.480 8.800 9.080 3,221,829 -0.35(-3.71%)
Apr 22, 2022 10.80 10.87 9.260 9.430 3,096,478 -2.06(-17.93%)
Apr 21, 2022 11.85 12.12 11.45 11.49 1,050,889 -0.19(-1.63%)
Apr 20, 2022 11.43 11.87 11.33 11.68 849,575 +0.35(+3.09%)
Apr 19, 2022 11.35 11.71 11.30 11.33 745,385 +0.07(+0.62%)
Apr 18, 2022 11.38 11.53 11.20 11.26 518,025 -0.20(-1.75%)
Apr 14, 2022 11.38 11.71 11.34 11.46 756,927 +0.17(+1.51%)
Apr 13, 2022 11.30 11.53 11.17 11.29 606,763 +0.08(+0.71%)
Apr 12, 2022 10.86 11.48 10.86 11.21 875,486 +0.42(+3.89%)
Apr 11, 2022 10.94 11.12 10.72 10.79 995,157 -0.16(-1.46%)
Apr 08, 2022 11.27 11.47 10.94 10.95 815,938 -0.40(-3.52%)
Apr 07, 2022 11.25 11.54 11.03 11.35 1,035,170 +0.18(+1.61%)
Apr 06, 2022 11.05 11.18 10.85 11.17 1,316,209 +0.03(+0.27%)
Apr 05, 2022 11.80 11.90 11.09 11.14 901,631 -0.60(-5.11%)
Apr 04, 2022 11.94 12.04 11.53 11.74 880,830 -0.20(-1.68%)
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.