$53.78 +0.36 (%) Community Health Systems Inc - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center