$54.58 -0.01 (%) Community Health Systems Inc - NYSE

Dec. 19, 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
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
11/3/201455.1757.4654.9755.432,099,918
10/31/201454.0255.8952.3254.973,051,738
10/30/201454.6054.7552.6253.122,489,555
10/29/201455.4255.6754.0454.82965,601
10/28/201456.3556.5455.0255.281,515,748
10/27/201456.3156.3454.7756.26843,379
10/24/201456.6756.7955.5056.59962,864
10/23/201455.7457.1155.3456.441,801,196
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center