$58.51 -0.89 (%) Community Health Systems Inc - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
7/30/201559.1159.4758.5959.401,037,497
7/29/201558.7459.4758.1259.391,258,305
7/28/201557.8358.7157.2458.481,403,837
7/27/201557.8357.8457.1057.631,461,367
7/24/201558.8058.9957.9058.201,146,852
7/23/201559.1559.3558.7358.901,149,321
7/22/201558.7859.5158.5159.041,187,178
7/21/201560.0960.3058.4558.782,321,958
7/20/201560.9360.9460.1860.331,335,959
7/17/201561.1561.2659.9960.621,110,080
7/16/201561.3861.5660.3660.992,434,695
7/15/201563.2563.4361.8062.411,056,322
7/14/201562.7563.7062.5063.251,200,558
7/13/201562.1962.8461.6962.661,632,744
7/10/201562.3662.4861.3361.751,773,340
7/9/201561.9962.2661.5761.581,798,154
7/8/201562.2562.4461.1561.221,229,351
7/7/201563.2663.3761.6762.651,448,202
7/6/201562.2963.8962.1363.102,180,879
7/2/201562.9463.4362.0362.651,872,935
7/1/201563.4063.9862.7363.001,417,802
6/30/201563.7563.9262.4662.971,997,314
6/29/201563.4065.0063.0163.052,551,958
6/26/201562.4564.8262.2064.044,974,672
6/25/201555.3563.3654.8762.458,968,649
6/24/201556.2656.3255.2455.281,123,587
6/23/201556.6857.1256.1656.26818,512
6/22/201556.9056.9056.2856.541,079,564
6/19/201555.7556.8155.5756.521,302,381
6/18/201555.3855.7854.1655.60824,066
6/17/201555.2655.9054.8355.681,296,190
6/16/201554.8955.5754.7555.171,069,095
6/15/201553.7155.0953.4755.01983,778
6/12/201554.3554.9553.7954.00952,708
6/11/201554.6655.1754.2654.49946,192
6/10/201554.5755.0853.9954.54877,528
6/9/201552.8654.0252.6153.86992,615
6/8/201554.2054.2052.4152.761,770,395
6/5/201554.4154.4753.7554.15683,788
6/4/201554.3354.8654.0754.16602,348
6/3/201555.1755.2354.5654.59554,941
6/2/201555.2555.6054.8654.93545,133
6/1/201555.5855.8354.9755.36895,280
5/29/201554.9656.1254.3555.311,266,579
5/28/201554.9455.4554.1354.93773,283
5/27/201554.7255.4654.6455.071,041,046
5/26/201553.7455.0953.5954.63969,982
5/22/201553.2654.3353.0053.78702,367
5/21/201554.2954.6753.2653.421,215,889
5/20/201554.2654.7953.6754.271,324,843
5/19/201552.9954.3552.7854.071,622,867
5/18/201551.4052.8750.9952.86840,436
5/15/201551.5051.5850.8951.55634,976
5/14/201551.4851.7051.1551.43527,778
5/13/201550.9451.3650.7250.90808,952
5/12/201551.4051.5450.2050.721,126,299
5/11/201551.0751.9850.8351.68982,782
5/8/201551.0451.6050.6651.14809,355
5/7/201549.5850.8748.9350.632,231,117
5/6/201553.2753.2749.1549.381,991,210
5/5/201553.6053.7651.4551.521,526,671
5/4/201552.7953.7852.7553.461,766,871
5/1/201553.8453.9452.6252.641,541,950
4/30/201554.1254.7153.2753.681,621,186
4/29/201554.7154.7753.6554.43763,285
4/28/201554.7855.0453.1054.66708,064
4/27/201555.3855.7554.3754.59770,234
4/24/201555.3455.6055.1255.34770,422
4/23/201554.3455.2854.0055.22859,581
4/22/201553.8454.7853.6254.411,204,901
4/21/201553.8954.0953.5153.861,156,898
4/20/201553.6254.0953.2853.79662,200
4/17/201552.5153.3452.0253.29777,226
4/16/201553.5254.0252.6552.96711,478
4/15/201554.0354.6053.6953.711,162,858
4/14/201552.7252.9752.1552.74582,176
4/13/201553.0353.4252.5752.81789,048
4/10/201552.8153.1552.5052.77769,137
4/9/201553.0053.5052.8052.91709,247
4/8/201553.0453.7552.8553.12705,979
4/7/201553.7454.3452.9452.99964,818
4/6/201552.3153.8652.1353.601,624,935
4/2/201551.5752.9751.2252.58958,194
4/1/201552.3752.3850.2551.541,360,003
3/31/201552.0852.3551.9052.281,119,689
3/30/201552.2352.6352.0052.28723,101
3/27/201552.2652.5751.7051.73827,927
3/26/201552.3352.5551.6352.34903,462
3/25/201553.0153.6852.5352.621,297,162
3/24/201554.5254.6852.7152.941,264,000
3/23/201553.0554.9053.0554.682,008,126
3/20/201553.8553.8652.8353.081,477,250
3/19/201552.3853.4852.2653.411,156,311
3/18/201551.3352.6551.1952.491,695,687
3/17/201550.7851.7950.5351.411,506,012
3/16/201550.5151.0650.2851.031,233,661
3/13/201549.7650.3349.6150.231,587,192
3/12/201549.8150.2049.5050.00780,620
3/11/201548.9950.1348.4849.551,348,690
3/10/201548.4849.3247.9348.681,861,898
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!