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

Community Health Systems (NY: CYH )

2.785 -0.125 (-4.30%)
Streaming Delayed Price Updated: 3:39 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 2.680 2.710 2.560 2.570 1,929,627 -0.08(-3.02%)
Nov 29, 2023 2.670 2.785 2.610 2.650 1,821,186 +0.02(+0.76%)
Nov 28, 2023 2.750 2.770 2.610 2.630 1,666,505 -0.13(-4.71%)
Nov 27, 2023 2.870 2.890 2.750 2.760 1,938,040 -0.11(-3.83%)
Nov 24, 2023 2.910 2.950 2.835 2.870 486,814 -0.06(-2.05%)
Nov 22, 2023 2.870 2.970 2.820 2.930 1,661,802 +0.12(+4.27%)
Nov 21, 2023 2.850 2.900 2.810 2.810 982,337 -0.06(-2.09%)
Nov 20, 2023 2.790 2.990 2.680 2.870 1,279,587 +0.07(+2.50%)
Nov 17, 2023 2.680 2.825 2.680 2.800 1,402,104 +0.15(+5.66%)
Nov 16, 2023 2.690 2.740 2.600 2.650 1,005,665 -0.04(-1.49%)
Nov 15, 2023 2.610 2.815 2.590 2.690 1,177,266 +0.08(+3.07%)
Nov 14, 2023 2.550 2.670 2.540 2.610 1,545,513 +0.17(+6.97%)
Nov 13, 2023 2.330 2.460 2.280 2.440 1,037,529 +0.08(+3.39%)
Nov 10, 2023 2.330 2.450 2.280 2.360 1,148,241 +0.02(+0.85%)
Nov 09, 2023 2.560 2.570 2.330 2.340 1,063,390 -0.16(-6.40%)
Nov 08, 2023 2.610 2.660 2.470 2.500 2,023,070 -0.06(-2.34%)
Nov 07, 2023 2.480 2.600 2.410 2.560 940,760 +0.08(+3.23%)
Nov 06, 2023 2.540 2.560 2.440 2.480 1,405,491 -0.02(-0.80%)
Nov 03, 2023 2.440 2.570 2.400 2.500 1,789,120 +0.16(+6.84%)
Nov 02, 2023 2.270 2.455 2.260 2.340 3,144,649 +0.27(+13.04%)
Nov 01, 2023 2.120 2.120 2.040 2.070 1,492,269 -0.07(-3.27%)
Oct 31, 2023 2.120 2.145 2.010 2.140 4,678,419 +0.04(+1.90%)
Oct 30, 2023 2.150 2.160 2.040 2.100 1,429,474 +0.01(+0.48%)
Oct 27, 2023 2.340 2.340 2.080 2.090 2,596,720 -0.29(-12.18%)
Oct 26, 2023 2.260 2.440 2.010 2.380 3,507,965 -0.04(-1.65%)
Oct 25, 2023 2.570 2.595 2.400 2.420 1,596,389 -0.14(-5.47%)
Oct 24, 2023 2.480 2.615 2.450 2.560 1,189,766 +0.04(+1.59%)
Oct 23, 2023 2.500 2.605 2.455 2.520 1,136,930 +0.00(+0.00%)
Oct 20, 2023 2.640 2.690 2.520 2.520 1,280,554 -0.13(-4.91%)
Oct 19, 2023 2.670 2.760 2.640 2.650 814,528 -0.05(-1.85%)
Oct 18, 2023 2.780 2.785 2.670 2.700 612,189 -0.10(-3.57%)
Oct 17, 2023 2.620 2.840 2.620 2.800 1,429,440 +0.17(+6.46%)
Oct 16, 2023 2.650 2.720 2.620 2.630 938,701 +0.01(+0.38%)
Oct 13, 2023 2.670 2.710 2.580 2.620 968,324 -0.05(-1.87%)
Oct 12, 2023 2.780 2.820 2.620 2.670 1,414,205 -0.12(-4.30%)
Oct 11, 2023 2.910 2.970 2.750 2.790 1,385,277 -0.13(-4.45%)
Oct 10, 2023 2.810 2.930 2.790 2.920 957,573 +0.14(+5.04%)
Oct 09, 2023 2.770 2.820 2.735 2.780 564,868 -0.02(-0.71%)
Oct 06, 2023 2.810 2.830 2.650 2.800 1,163,304 +0.04(+1.45%)
Oct 05, 2023 2.860 2.960 2.710 2.760 1,241,377 -0.11(-3.83%)
Oct 04, 2023 2.880 2.920 2.775 2.870 1,859,080 -0.03(-1.03%)
Oct 03, 2023 2.890 2.980 2.770 2.900 1,931,830 -0.02(-0.68%)
Oct 02, 2023 2.860 2.990 2.830 2.920 1,338,802 +0.02(+0.69%)
Sep 29, 2023 2.840 3.020 2.820 2.900 2,970,960 +0.15(+5.45%)
Sep 28, 2023 2.790 2.880 2.720 2.750 1,409,736 -0.02(-0.72%)
Sep 27, 2023 2.760 2.880 2.680 2.770 1,253,182 +0.07(+2.59%)
Sep 26, 2023 2.800 2.910 2.690 2.700 1,037,791 -0.14(-4.93%)
Sep 25, 2023 2.790 2.850 2.800 2.840 740,849 +0.06(+2.16%)
Sep 22, 2023 2.930 2.930 2.760 2.780 910,396 -0.10(-3.47%)
Sep 21, 2023 2.950 3.005 2.870 2.880 993,828 -0.10(-3.36%)
Sep 20, 2023 3.040 3.130 2.980 2.980 681,167 -0.03(-1.00%)
Sep 19, 2023 3.120 3.170 2.985 3.010 919,711 -0.11(-3.53%)
Sep 18, 2023 3.120 3.180 3.050 3.120 754,251 +0.00(+0.00%)
Sep 15, 2023 3.180 3.200 3.050 3.120 2,669,128 -0.04(-1.27%)
Sep 14, 2023 3.130 3.220 3.095 3.160 849,611 +0.10(+3.27%)
Sep 13, 2023 3.020 3.200 3.020 3.060 986,641 +0.03(+0.99%)
Sep 12, 2023 3.060 3.100 3.015 3.030 865,141 -0.04(-1.30%)
Sep 11, 2023 3.150 3.170 3.050 3.070 1,124,529 -0.07(-2.23%)
Sep 08, 2023 3.130 3.190 3.090 3.140 883,785 +0.00(+0.00%)
Sep 07, 2023 3.310 3.330 3.130 3.140 1,659,170 -0.19(-5.71%)
Sep 06, 2023 3.370 3.420 3.285 3.330 983,369 -0.04(-1.19%)
Sep 05, 2023 3.510 3.510 3.350 3.370 1,319,157 -0.20(-5.60%)
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.