Community Health Systems Inc $35.30

down 0.00


16/4/2014 06:40 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
4/16/201436.2136.3735.2535.301,343,730
4/15/201436.1836.4935.4836.051,419,230
4/14/201437.0037.0035.8536.151,463,990
4/11/201436.1336.5035.3435.371,317,480
4/10/201438.1238.1836.2436.462,280,620
4/9/201438.0038.3337.4838.21936,152
4/8/201437.0438.0036.9037.751,330,860
4/7/201438.4138.6136.9037.041,430,760
4/4/201439.8340.3038.4838.541,205,730
4/3/201439.4239.6139.0539.491,429,250
4/2/201439.2439.6939.0539.531,097,720
4/1/201439.3639.5338.9039.081,366,800
3/31/201439.1739.3338.7539.171,446,160
3/28/201438.1239.4838.1038.644,097,360
3/27/201436.8338.0236.5837.812,261,460
3/26/201435.5337.0735.4936.762,427,170
3/25/201435.2935.9435.1135.291,784,630
3/24/201436.4336.5935.1935.221,267,820
3/21/201436.2836.8836.1036.271,546,030
3/20/201436.5736.9136.3636.49915,692
3/19/201436.7837.3436.4036.561,462,530
3/18/201435.9037.6535.8736.772,545,130
3/17/201435.6136.3035.5235.692,418,430
3/14/201436.3636.7235.1935.543,485,370
3/13/201437.4137.5536.3936.502,879,240
3/12/201438.4238.4237.2537.353,215,140
3/11/201439.2439.6638.5338.631,731,180
3/10/201439.9340.0639.0039.142,038,230
3/7/201440.6740.8739.9940.091,347,170
3/6/201441.3241.4040.4040.501,041,200
3/5/201441.9542.1040.9241.161,146,530
3/4/201441.9642.4541.8641.911,164,040
3/3/201441.2041.6841.0441.431,666,090
2/28/201442.0042.6541.4941.511,678,120
2/27/201441.2042.4341.1942.252,308,470
2/26/201441.2441.7040.9241.191,551,190
2/25/201442.5642.6940.8841.031,800,130
2/24/201441.8442.9941.7542.861,267,450
2/21/201442.0042.3841.4941.891,423,270
2/20/201441.4841.7740.5441.611,220,720
2/19/201441.0042.2140.1841.333,033,240
2/18/201441.2241.7941.0041.611,278,350
2/14/201441.5641.8841.0941.201,061,880
2/13/201440.6741.7040.5841.491,780,410
2/12/201440.6041.5140.6040.921,530,230
2/11/201440.0040.7639.7440.651,027,250
2/10/201439.9440.2139.3040.021,325,810
2/7/201440.5440.6239.6740.021,100,130
2/6/201439.0240.4338.9640.391,919,140
2/5/201439.8539.9638.5538.992,096,610
2/4/201440.2540.6639.5239.852,232,980
2/3/201441.5441.5440.1240.212,763,130
1/31/201440.0642.2340.0441.412,617,480
1/30/201440.5840.8940.1340.311,319,150
1/29/201441.1341.2940.3740.371,804,470
1/28/201440.6641.8740.6141.402,327,990
1/27/201439.9640.6439.7140.482,035,810
1/24/201439.6540.1538.9740.103,538,970
1/23/201439.3439.8439.1239.821,802,650
1/22/201439.4139.8238.9339.431,364,780
1/21/201441.0541.1939.0839.412,469,450
1/17/201441.6441.6440.7940.911,404,000
1/16/201440.9741.4740.8041.431,479,220
1/15/201440.4741.0440.3741.031,661,340
1/14/201440.1640.6640.1640.552,131,860
1/13/201441.4541.5640.0440.162,183,170
1/10/201440.8541.6840.4341.332,374,880
1/9/201442.4842.8141.5941.851,559,540
1/8/201443.1243.2342.2742.422,728,600
1/7/201442.9244.4842.8043.493,997,080
1/6/201442.6142.7541.2041.912,256,660
1/3/201441.4243.2341.3942.523,643,420
1/2/201439.2041.4039.0941.352,273,050
12/31/201339.3839.7739.1639.27750,874
12/30/201338.7339.5038.5239.341,006,560
12/27/201338.8539.0438.4638.79768,212
12/26/201338.7939.0438.4838.79634,677
12/24/201337.9038.6237.8338.45447,767
12/23/201338.3338.7437.8037.941,305,610
12/20/201337.0638.3037.0638.291,877,570
12/19/201338.0138.1036.5237.131,981,480
12/18/201337.9338.3937.6838.051,280,090
12/17/201339.2039.2537.7637.922,228,050
12/16/201339.3739.6539.2439.27652,743
12/13/201339.2339.8039.0539.311,039,590
12/12/201339.5839.7638.3639.141,820,080
12/11/201341.5041.5639.6739.731,806,240
12/10/201341.1641.5441.0341.45955,378
12/9/201341.1541.5741.0541.34665,051
12/6/201341.4741.8041.1441.23584,795
12/5/201341.3241.3340.8041.14841,716
12/4/201341.1641.5340.8741.431,211,690
12/3/201341.2541.6040.8341.281,404,680
12/2/201341.4042.0041.0541.451,271,300
11/29/201341.2841.6841.0141.25330,867
11/27/201341.5341.5940.9441.011,218,820
11/26/201340.8741.6040.8041.401,017,040
11/25/201341.2741.5040.8040.96835,248
11/22/201341.2241.3040.8541.091,267,240
11/21/201341.0841.3540.8941.21732,111
Trading Center