$51.73 -0.61 (%) Community Health Systems Inc - NYSE

Mar. 27, 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
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
3/9/201550.9251.0448.5548.972,441,372
3/6/201551.2651.8150.6750.781,737,951
3/5/201552.5453.1050.4651.163,210,545
3/4/201549.3253.1049.0152.724,427,155
3/3/201549.1649.6549.1349.591,844,724
3/2/201548.5151.0048.5149.451,958,876
2/27/201548.7948.8948.2848.521,692,537
2/26/201547.5948.8547.5948.792,048,032
2/25/201547.9848.2147.3447.701,241,483
2/24/201547.6648.9047.0147.981,880,591
2/23/201549.3249.3947.2547.542,359,890
2/20/201549.8651.7449.1549.482,849,356
2/19/201548.9150.2048.7949.541,695,886
2/18/201549.0649.5148.7648.911,202,805
2/17/201548.1249.0947.9449.061,087,325
2/13/201547.1048.3146.6848.141,224,940
2/12/201547.0147.3746.6947.22977,771
2/11/201546.6747.3046.3346.831,989,601
2/10/201546.2846.8946.1146.721,848,431
2/9/201547.1947.4045.5146.011,703,866
2/6/201548.0748.1347.0147.341,337,271
2/5/201547.0348.1447.0347.901,526,302
2/4/201546.9347.5646.7547.031,110,439
2/3/201547.1348.6146.5047.402,338,152
2/2/201547.4547.9146.4147.421,917,344
1/30/201547.9348.2546.5147.071,708,685
1/29/201548.1448.3247.0248.231,617,844
1/28/201549.6049.7447.9648.171,452,941
1/27/201548.4749.9548.4749.291,120,130
1/26/201548.1749.3047.5549.252,374,450
1/23/201550.1350.4247.9348.002,049,987
1/22/201549.9250.6049.4550.351,024,222
1/21/201548.5350.0848.1249.801,758,710
1/20/201549.0049.3247.3748.502,959,092
1/16/201549.9450.4648.9150.161,858,946
1/15/201550.8151.3949.9450.231,252,220
1/14/201549.9050.8549.7950.721,651,051
1/13/201551.7352.1149.7950.882,460,598
1/12/201555.5155.7050.9051.172,538,507
1/9/201555.6056.4455.0355.081,289,638
1/8/201555.6456.1455.1155.511,887,521
1/7/201553.5155.4153.3354.501,690,144
1/6/201552.1553.6051.8452.631,732,902
1/5/201553.4054.0051.2552.131,394,971
1/2/201554.2654.5653.1153.81608,747
12/31/201455.0655.3253.7853.92782,267
12/30/201454.8455.4954.5954.92628,236
12/29/201455.0055.3154.6554.95450,926
12/26/201455.5255.6955.0655.09350,420
12/24/201455.1155.6954.9355.36349,305
12/23/201455.1755.4054.7554.991,166,446
12/22/201454.6055.3354.5955.02708,809
12/19/201454.7355.2254.2554.581,906,425
12/18/201454.3055.0753.9454.591,852,296
12/17/201451.7253.5151.5453.301,994,983
12/16/201450.3952.0050.3651.562,034,006
12/15/201451.1351.4249.9350.701,313,347
12/12/201450.8352.0650.6350.891,569,471
12/11/201451.0251.9750.8251.01867,897
12/10/201451.1451.6650.6350.761,005,370
12/9/201451.1551.6050.5351.531,005,219
12/8/201450.5852.1050.3551.812,481,219
12/5/201449.3251.3249.2950.491,856,095
12/4/201446.8549.3346.7549.242,375,088
12/3/201446.9747.4046.8046.821,091,902
12/2/201446.1547.1346.0547.001,424,411
12/1/201447.0647.5045.9746.111,332,148
11/28/201447.1247.3546.5847.08762,072
11/26/201447.9648.0246.9847.271,015,272
11/25/201448.0848.2947.4447.711,057,100
11/24/201448.3149.1247.9347.991,305,104
11/21/201447.6948.5047.1048.081,792,727
11/20/201447.0047.2446.5246.911,833,480
11/19/201448.9049.0247.3847.451,706,876
11/19/201417.7617.7617.7017.765,596
11/18/201446.8549.0446.4748.823,188,176
11/17/201445.0846.9344.7446.503,047,890
11/14/201446.1146.9545.0345.113,155,865
11/13/201447.0047.1746.0246.203,173,381
11/12/201447.6947.9846.7646.852,955,390
11/11/201448.0648.9848.0648.662,175,601
11/10/201448.4249.9147.8648.123,029,139
11/7/201450.4550.6446.1747.816,911,319
11/6/201450.7251.2450.0750.601,465,836
11/5/201452.7952.7950.0950.502,139,144
11/4/201456.0356.6050.8452.224,677,664
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center