$56.36 +0.30 (%) Community Health Systems Inc - NYSE

Sep. 16, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
9/12/201457.4457.7256.2956.532,224,277
9/11/201455.0857.1654.9557.101,833,155
9/10/201454.6855.3854.0055.211,343,121
9/9/201453.8755.9553.7654.782,195,300
9/8/201452.3453.7452.3253.661,083,045
9/5/201451.4552.3551.3852.311,002,565
9/4/201453.4353.4350.6951.393,015,993
9/3/201454.2354.3353.0653.211,258,620
9/2/201454.3654.4553.4454.071,171,764
8/29/201453.7055.7053.7054.281,473,039
8/28/201453.2653.7153.1053.44844,259
8/27/201452.9454.0152.8153.401,304,248
8/26/201451.6453.0351.6452.911,369,547
8/25/201452.3752.3851.1551.74915,809
8/22/201451.0952.4351.0552.14899,659
8/21/201451.6051.7550.7651.081,091,088
8/20/201451.0751.8550.6051.481,367,454
8/19/201451.7851.8651.1151.401,159,529
8/18/201451.1051.7750.6451.66959,221
8/15/201450.9151.4150.2651.001,242,363
8/14/201449.3750.6949.3750.661,195,143
8/13/201448.5449.5148.5449.401,135,573
8/12/201448.2248.7948.1048.521,281,077
8/11/201448.5849.3148.0248.481,430,128
8/8/201448.4448.6647.0648.241,298,742
8/7/201448.1749.1547.7448.421,938,246
8/6/201447.7248.7847.4848.051,325,712
8/5/201447.7548.9147.6148.142,419,394
8/4/201447.5248.4347.2647.692,436,792
8/1/201449.0051.4046.4847.244,955,956
7/31/201449.0149.0847.4247.702,742,790
7/30/201448.2850.0048.0049.703,195,957
7/29/201447.9548.6747.6348.111,319,899
7/28/201447.4148.0647.1747.86983,594
7/25/201447.5248.3447.0747.492,364,812
7/24/201445.6246.3145.2845.901,268,185
7/23/201445.6045.6544.4445.591,166,695
7/22/201445.0045.8942.9345.152,789,139
7/21/201445.5045.8044.5144.841,235,605
7/18/201445.1746.1244.5845.921,306,769
7/17/201445.9547.2044.7644.932,530,570
7/16/201446.7847.6045.6146.254,823,200
7/15/201442.3942.9942.2342.601,636,792
7/14/201442.9143.1742.0542.321,952,635
7/11/201443.1443.3342.3442.691,182,416
7/10/201442.5643.3142.1743.141,420,222
7/9/201442.8943.9442.4843.351,563,916
7/8/201443.5943.5942.1242.861,733,135
7/7/201445.2945.4143.3443.581,486,921
7/3/201445.8446.1645.1045.48845,441
7/2/201445.0845.8044.7345.79925,465
7/1/201445.5746.6044.8045.351,983,148
6/30/201445.6845.7044.3945.372,259,846
6/27/201444.0545.6843.7345.652,271,453
6/26/201445.4945.5943.3544.152,356,998
6/25/201444.7545.6844.1745.611,795,796
6/24/201445.8246.0944.8344.861,136,357
6/23/201445.1246.6644.7346.102,118,336
6/20/201443.8345.1443.6045.052,144,020
6/19/201443.8344.1742.5843.731,402,517
6/18/201444.2744.4243.3543.841,914,274
6/17/201444.0444.8243.7844.431,835,890
6/16/201443.3544.3743.3443.951,560,292
6/13/201442.8043.6642.2443.462,188,520
6/12/201442.8643.1641.8442.512,433,396
6/11/201444.1144.1142.4043.022,652,240
6/10/201444.9245.0243.9044.351,750,963
6/9/201444.7745.1144.3345.081,535,871
6/6/201444.4045.2644.3144.892,369,932
6/5/201442.0844.6442.0844.323,281,557
6/4/201441.5442.2241.2842.13872,019
6/3/201441.0742.1741.0441.661,615,319
6/2/201441.7741.9540.9341.261,242,107
5/30/201441.7442.0041.3441.771,010,259
5/29/201442.0042.4141.8641.901,493,630
5/28/201441.8642.0241.5441.921,852,776
5/27/201443.0143.0741.5441.612,804,143
5/23/201440.9642.8540.9342.703,385,769
5/22/201439.5141.1739.3941.053,903,668
5/21/201437.9939.4737.8939.293,458,535
5/20/201438.0638.1337.5437.793,214,185
5/19/201436.9637.4536.8437.06968,017
5/16/201437.7237.9336.8037.231,381,844
5/15/201438.3938.5237.5137.831,515,907
5/14/201437.6938.8437.6638.582,211,281
5/13/201437.4037.9837.3237.701,333,181
5/12/201436.8537.4336.6637.401,833,583
5/9/201436.6436.9736.1336.681,714,557
5/8/201436.7137.3136.1936.711,844,858
5/7/201438.6439.4336.7537.004,636,103
5/6/201439.6640.4839.1839.421,955,091
5/5/201439.3240.0239.2039.861,898,518
5/2/201439.3439.7939.1639.47922,751
5/1/201438.0339.4237.9239.331,300,959
4/30/201438.5938.6637.8337.891,712,715
4/29/201439.6539.6938.2938.661,744,998
4/28/201439.9240.0639.2339.581,612,900
4/25/201438.0140.0837.8539.922,691,906
4/24/201437.5738.0137.3637.45933,713
4/23/201436.6737.6936.6137.411,986,836
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center