$56.44 +1.25 (%) Community Health Systems Inc - NYSE

Oct. 23, 2014 | 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
10/22/201456.1956.4255.1055.191,074,073
10/21/201454.0056.1153.6755.932,172,508
10/20/201453.4153.8452.0153.321,332,315
10/17/201453.5554.5652.6153.421,744,849
10/16/201450.6753.5149.7253.083,027,043
10/15/201450.7951.5348.0850.373,489,798
10/14/201453.2853.5750.6451.771,811,826
10/13/201453.5554.9152.8252.861,205,039
10/10/201453.0454.9652.7753.411,262,921
10/9/201455.6355.6353.1653.201,376,392
10/8/201454.5055.9453.7355.651,475,273
10/7/201454.5655.5854.2154.581,184,296
10/6/201455.8156.3154.6455.011,104,897
10/3/201454.9055.8054.2355.491,746,377
10/2/201453.3754.8051.9354.581,891,790
10/1/201454.7154.8052.7553.372,023,192
9/30/201455.6755.8954.6454.791,190,523
9/29/201454.7955.6954.4455.56753,549
9/26/201456.2156.7955.0955.221,409,629
9/25/201456.9157.2355.9356.181,158,405
9/24/201456.1857.2855.7957.21505,894
9/23/201455.7457.2355.6056.06948,658
9/22/201457.5757.6555.9856.031,116,584
9/19/201456.9857.6356.8357.45967,855
9/18/201456.8757.2256.4856.801,229,797
9/17/201456.6557.1256.3256.771,346,941
9/16/201456.0057.0255.7656.361,410,122
9/15/201456.7057.2655.9156.061,333,208
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center