COMMUNITY HEALTH SYSTEMS $42.70

down -0.53


22/5/2013 04:22 PM  |  NYSE : CYH  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CYH historical data

Date Open High Low Close Volume
5/22/2013 43.18 44.34 42.46 42.70 11379
5/21/2013 44.38 44.78 43.02 43.23 14335
5/20/2013 44.65 45.33 44.08 44.31 10965
5/17/2013 45.48 45.48 44.23 44.66 10442
5/16/2013 45.54 45.90 45.14 45.22 8026
5/15/2013 45.88 45.88 44.91 45.50 9571
5/14/2013 46.08 46.34 45.67 46.19 6330
5/13/2013 46.20 46.35 45.60 46.07 6507
5/10/2013 45.89 46.42 45.88 46.12 4111
5/9/2013 46.18 46.60 45.60 45.91 6008
5/8/2013 46.28 46.70 45.34 46.10 10310
5/7/2013 46.42 47.19 46.16 46.30 13295
5/6/2013 45.51 46.41 45.31 46.17 6558
5/3/2013 46.37 46.81 45.56 45.62 9255
5/2/2013 44.85 46.16 44.56 46.05 9070
5/1/2013 45.40 45.90 44.69 44.72 11838
4/30/2013 45.42 45.93 44.33 45.57 23429
4/29/2013 44.79 47.31 44.79 45.09 26071
4/26/2013 42.90 43.70 42.76 43.53 13724
4/25/2013 43.02 43.22 42.64 42.66 10278
4/24/2013 42.45 42.94 41.89 42.80 15171
4/23/2013 42.52 42.85 41.93 42.46 13239
4/22/2013 41.97 42.04 40.59 41.80 9869
4/19/2013 41.01 42.33 40.95 41.91 14885
4/18/2013 41.67 41.72 40.79 41.25 7764
4/17/2013 41.97 42.04 40.87 41.67 11547
4/16/2013 41.37 42.50 40.53 42.42 22311
4/15/2013 42.83 42.92 41.38 41.45 14836
4/12/2013 43.12 43.63 42.77 43.12 6600
4/11/2013 42.05 43.53 42.05 43.44 14588
4/10/2013 42.30 43.20 41.22 42.26 36807
4/9/2013 44.82 44.96 43.86 43.91 18986
4/8/2013 44.85 45.05 44.34 44.78 7489
4/5/2013 44.34 45.17 44.18 44.82 10209
4/4/2013 45.26 45.80 44.69 45.04 10469
4/3/2013 47.61 47.66 44.88 45.26 21824
4/2/2013 48.13 48.59 47.23 47.48 15512
4/1/2013 47.39 48.32 47.33 48.03 11115
3/28/2013 46.77 48.01 46.77 47.39 16818
3/27/2013 47.00 47.50 46.40 46.73 10204
3/26/2013 45.81 46.74 45.79 46.57 10051
3/25/2013 45.17 46.03 45.05 45.66 13172
3/22/2013 44.67 45.04 44.60 44.94 8394
3/21/2013 44.61 45.19 44.15 44.39 4970
3/20/2013 44.24 45.13 44.24 44.97 7012
3/19/2013 44.57 44.95 43.86 44.21 10132
3/18/2013 44.44 44.73 43.53 44.34 7246
3/15/2013 44.32 44.73 44.03 44.43 10251
3/14/2013 43.23 44.63 43.14 44.32 13035
3/13/2013 43.42 43.50 43.11 43.23 14273
3/12/2013 43.30 43.81 43.15 43.47 8953
3/11/2013 42.94 43.52 42.69 43.37 10804
3/8/2013 42.50 43.36 42.28 42.91 14239
3/7/2013 42.00 42.50 41.94 42.38 11256
3/6/2013 42.28 42.50 41.88 41.98 10316
3/5/2013 42.07 42.42 41.86 42.10 13143
3/4/2013 41.83 42.02 41.39 41.73 8611
3/1/2013 42.05 42.42 41.50 42.01 11906
2/28/2013 41.57 42.55 41.26 42.26 13562
2/27/2013 40.24 41.99 40.20 41.71 14186
2/26/2013 39.65 40.71 39.35 40.38 26144
2/25/2013 41.94 42.84 40.06 40.08 16286
2/22/2013 41.53 42.57 40.48 41.76 14702
2/21/2013 40.96 41.89 40.47 41.50 15951
2/20/2013 42.56 42.98 41.03 41.18 8796
2/19/2013 42.18 42.60 41.70 42.56 8834
2/15/2013 42.05 42.85 42.00 42.29 13679
2/14/2013 41.53 42.28 41.47 42.13 15839
2/13/2013 39.43 41.79 39.41 41.71 31332
2/12/2013 39.56 39.68 39.21 39.27 12847
2/11/2013 39.07 39.99 38.99 39.72 10760
2/8/2013 39.47 40.24 39.37 40.16 13332
2/7/2013 39.13 39.43 38.89 39.38 7023
2/6/2013 38.51 39.13 38.50 39.12 6914
2/5/2013 37.79 39.39 37.58 38.71 15390
2/4/2013 38.20 38.74 37.78 37.94 10806
2/1/2013 38.39 38.60 38.06 38.50 6361
1/31/2013 38.35 38.46 38.00 38.33 5963
1/30/2013 37.64 38.53 37.35 38.53 16388
1/29/2013 38.52 38.72 37.43 37.60 15167
1/28/2013 38.51 38.74 38.39 38.66 7674
1/25/2013 38.36 38.73 38.17 38.57 8788
1/24/2013 37.95 38.60 37.92 38.10 8274
1/23/2013 38.33 38.40 37.47 37.77 17836
1/22/2013 37.60 38.56 37.48 38.54 14616
1/18/2013 36.40 37.90 36.22 37.66 16888
1/17/2013 35.98 37.33 35.78 36.40 27332
1/16/2013 35.04 35.71 34.77 35.57 8474
1/15/2013 33.77 35.35 33.64 35.19 11279
1/14/2013 33.67 34.00 33.55 33.85 9004
1/11/2013 33.48 34.19 33.48 33.85 19440
1/10/2013 33.00 33.15 32.75 33.02 6799
1/9/2013 32.81 33.33 32.53 32.84 7695
1/8/2013 32.51 33.31 32.51 32.85 13493
1/7/2013 32.25 32.64 32.11 32.57 9180
1/4/2013 31.73 32.61 31.73 32.27 17336
1/3/2013 31.27 32.35 31.27 31.70 10034
1/2/2013 31.56 31.73 30.85 31.22 9779
12/31/2012 29.96 30.90 29.91 30.74 5981
12/28/2012 29.94 30.22 29.87 29.94 4545
Marketplace
Trading Center