Skip to main content

Community Health Systems (NY: CYH )

5.720 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.58 21.44 20.58 21.08 2,957,062 +0.64(+3.13%)
Jun 29, 2011 20.76 20.81 20.39 20.44 1,866,926 -0.33(-1.58%)
Jun 28, 2011 20.21 20.90 20.11 20.76 1,990,822 +0.67(+3.35%)
Jun 27, 2011 19.97 20.20 19.51 20.09 3,035,502 +0.17(+0.87%)
Jun 24, 2011 20.60 20.66 19.83 19.92 4,494,262 -0.62(-3.04%)
Jun 23, 2011 20.52 20.61 19.78 20.54 3,543,657 -0.33(-1.57%)
Jun 22, 2011 21.53 21.57 20.84 20.87 2,218,103 -0.72(-3.34%)
Jun 21, 2011 20.75 21.74 20.67 21.59 2,668,425 +1.03(+5.03%)
Jun 20, 2011 20.54 20.65 20.34 20.56 2,477,730 +0.04(+0.20%)
Jun 17, 2011 20.67 20.73 20.30 20.52 2,849,681 +0.01(+0.04%)
Jun 16, 2011 20.87 21.26 20.33 20.51 2,044,891 -0.38(-1.81%)
Jun 15, 2011 21.22 21.57 20.85 20.89 1,639,392 -0.61(-2.83%)
Jun 14, 2011 21.33 21.78 21.09 21.49 1,882,143 +0.35(+1.67%)
Jun 13, 2011 21.13 21.37 20.95 21.14 2,131,085 +0.01(+0.04%)
Jun 10, 2011 21.16 21.31 20.76 21.13 2,220,784 -0.22(-1.04%)
Jun 09, 2011 20.96 21.77 20.79 21.36 1,463,908 +0.43(+2.04%)
Jun 08, 2011 21.09 21.30 20.91 20.93 1,458,823 -0.23(-1.09%)
Jun 07, 2011 21.13 21.42 20.83 21.16 1,664,842 +0.29(+1.38%)
Jun 06, 2011 21.91 21.91 20.12 20.87 5,247,491 -1.03(-4.72%)
Jun 03, 2011 22.59 22.68 21.87 21.91 2,479,558 -1.28(-5.52%)
May 24, 2011 23.33 23.51 23.06 23.19 2,109,180 +0.03(+0.14%)
May 23, 2011 22.80 23.33 22.36 23.15 2,801,783 -0.02(-0.07%)
May 20, 2011 23.40 23.43 22.98 23.17 1,792,385 -0.36(-1.53%)
May 19, 2011 23.12 23.60 22.59 23.53 2,864,687 +0.07(+0.28%)
May 18, 2011 23.13 23.48 23.02 23.46 1,580,570 +0.39(+1.67%)
May 17, 2011 23.37 24.02 23.06 23.08 2,320,015 -0.53(-2.23%)
May 16, 2011 23.58 24.25 23.44 23.60 1,676,319 -0.03(-0.14%)
May 13, 2011 24.27 24.33 23.36 23.64 3,083,680 -0.75(-3.06%)
May 12, 2011 24.39 24.63 24.21 24.38 2,424,096 -0.01(-0.03%)
May 11, 2011 25.34 25.49 24.37 24.39 3,366,476 -0.97(-3.82%)
May 10, 2011 25.35 25.89 25.27 25.36 2,927,922 -0.15(-0.58%)
May 09, 2011 25.09 25.52 24.83 25.51 5,230,410 +0.37(+1.47%)
May 06, 2011 24.62 25.16 24.29 25.14 2,906,014 +0.79(+3.24%)
May 05, 2011 24.15 24.95 23.72 24.35 2,761,713 +0.08(+0.34%)
May 04, 2011 23.73 24.41 23.65 24.27 3,910,473 +0.55(+2.32%)
May 03, 2011 24.59 24.59 23.59 23.72 5,586,661 -1.08(-4.37%)
May 02, 2011 24.83 24.84 24.78 24.80 10,204,174 -0.42(-1.66%)
Apr 29, 2011 25.60 25.66 24.80 25.22 3,132,527 -0.48(-1.88%)
Apr 28, 2011 26.26 26.46 24.79 25.71 7,686,050 -0.02(-0.10%)
Apr 27, 2011 25.44 26.03 25.11 25.73 4,238,892 +0.51(+2.02%)
Apr 26, 2011 24.79 25.45 24.72 25.22 4,865,559 +0.04(+0.16%)
Apr 25, 2011 25.43 25.55 25.08 25.18 5,409,558 -0.01(-0.03%)
Apr 21, 2011 25.41 25.44 25.08 25.19 4,031,064 -0.16(-0.65%)
Apr 20, 2011 25.88 26.12 25.11 25.35 4,967,468 -0.25(-0.99%)
Apr 19, 2011 25.22 26.09 25.07 25.61 5,890,173 +0.57(+2.30%)
Apr 18, 2011 22.46 25.38 22.45 25.03 20,374,698 -1.15(-4.39%)
Apr 15, 2011 26.90 27.29 25.76 26.18 10,282,746 -0.59(-2.21%)
Apr 14, 2011 26.55 27.42 26.27 26.77 7,596,620 -0.17(-0.64%)
Apr 13, 2011 25.84 28.16 25.32 26.94 30,460,152 +1.11(+4.29%)
Apr 12, 2011 23.83 25.94 22.98 25.84 40,816,360 +4.59(+21.59%)
Apr 11, 2011 30.74 31.02 18.32 21.25 54,436,840 -11.83(-35.76%)
Apr 08, 2011 33.49 33.69 32.82 33.08 835,597 -0.29(-0.86%)
Apr 07, 2011 33.44 33.72 33.26 33.36 1,173,160 -0.13(-0.39%)
Apr 06, 2011 33.35 33.65 32.98 33.49 1,369,733 +0.27(+0.82%)
Apr 05, 2011 33.27 33.43 32.97 33.22 981,749 -0.14(-0.42%)
Apr 04, 2011 33.31 33.68 33.17 33.36 1,141,110 +0.22(+0.67%)
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.