Community Health Systems Inc $56.03

down -1.42


22/9/2014 04:00 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
4/30/201438.5938.6637.8337.891,712,715
4/29/201439.6539.6938.2938.661,744,998
4/28/201439.9240.0639.2339.581,612,900
4/25/201438.0140.0837.8539.922,691,906
4/24/201437.5738.0137.3637.45933,713
4/23/201436.6737.6936.6137.411,986,836
4/22/201436.0836.8836.0036.641,014,927
4/21/201435.9636.3935.7236.13864,759
4/17/201435.1735.9534.5535.681,366,182
4/16/201436.2136.3735.2535.301,343,730
4/15/201436.1836.4935.4836.051,419,226
4/14/201437.0037.0035.8536.151,463,990
4/11/201436.1336.5035.3435.371,317,482
4/10/201438.1238.1836.2436.462,280,622
4/9/201438.0038.3337.4838.21936,152
4/8/201437.0438.0036.9037.751,330,855
4/7/201438.4138.6136.9037.041,430,755
4/4/201439.8340.3038.4838.541,205,734
4/3/201439.4239.6139.0539.491,429,247
4/2/201439.2439.6939.0539.531,097,722
4/1/201439.3639.5338.9039.081,366,795
3/31/201439.1739.3338.7539.171,446,162
3/28/201438.1239.4838.1038.644,097,365
3/27/201436.8338.0236.5837.812,261,465
3/26/201435.5337.0735.4936.762,427,166
3/25/201435.2935.9435.1135.291,784,631
3/24/201436.4336.5935.1935.221,267,823
3/21/201436.2836.8836.1036.271,546,026
3/20/201436.5736.9136.3636.49915,692
3/19/201436.7837.3436.4036.561,462,528
3/18/201435.9037.6535.8736.772,545,134
3/17/201435.6136.3035.5235.692,418,430
3/14/201436.3636.7235.1935.543,485,373
3/13/201437.4137.5536.3936.502,879,241
3/12/201438.4238.4237.2537.353,215,138
3/11/201439.2439.6638.5338.631,731,183
3/10/201439.9340.0639.0039.142,038,228
3/7/201440.6740.8739.9940.091,347,166
3/6/201441.3241.4040.4040.501,041,198
3/5/201441.9542.1040.9241.161,146,531
3/4/201441.9642.4541.8641.911,164,041
3/3/201441.2041.6841.0441.431,666,087
2/28/201442.0042.6541.4941.511,678,120
2/27/201441.2042.4341.1942.252,308,472
2/26/201441.2441.7040.9241.191,551,190
2/25/201442.5642.6940.8841.031,800,132
2/24/201441.8442.9941.7542.861,267,446
2/21/201442.0042.3841.4941.891,423,267
2/20/201441.4841.7740.5441.611,220,720
2/19/201441.0042.2140.1841.333,033,240
2/18/201441.2241.7941.0041.611,278,346
2/14/201441.5641.8841.0941.201,061,878
2/13/201440.6741.7040.5841.491,780,413
2/12/201440.6041.5140.6040.921,530,226
2/11/201440.0040.7639.7440.651,027,249
2/10/201439.9440.2139.3040.021,325,812
2/7/201440.5440.6239.6740.021,100,129
2/6/201439.0240.4338.9640.391,919,135
2/5/201439.8539.9638.5538.992,096,606
2/4/201440.2540.6639.5239.852,232,976
2/3/201441.5441.5440.1240.212,763,127
1/31/201440.0642.2340.0441.412,617,482
1/30/201440.5840.8940.1340.311,319,148
1/29/201441.1341.2940.3740.371,804,471
1/28/201440.6641.8740.6141.402,327,991
1/27/201439.9640.6439.7140.482,035,811
1/24/201439.6540.1538.9740.103,538,970
1/23/201439.3439.8439.1239.821,802,649
1/22/201439.4139.8238.9339.431,364,780
1/21/201441.0541.1939.0839.412,469,450
1/17/201441.6441.6440.7940.911,403,997
1/16/201440.9741.4740.8041.431,479,221
1/15/201440.4741.0440.3741.031,661,343
1/14/201440.1640.6640.1640.552,131,862
1/13/201441.4541.5640.0440.162,183,174
1/10/201440.8541.6840.4341.332,374,878
1/9/201442.4842.8141.5941.851,559,542
1/8/201443.1243.2342.2742.422,728,601
1/7/201442.9244.4842.8043.493,997,078
1/6/201442.6142.7541.2041.912,256,655
1/3/201441.4243.2341.3942.523,643,419
1/2/201439.2041.4039.0941.352,273,052
12/31/201339.3839.7739.1639.27750,874
12/30/201338.7339.5038.5239.341,006,556
12/27/201338.8539.0438.4638.79768,212
12/26/201338.7939.0438.4838.79634,677
12/24/201337.9038.6237.8338.45447,767
12/23/201338.3338.7437.8037.941,305,609
12/20/201337.0638.3037.0638.291,877,574
12/19/201338.0138.1036.5237.131,981,478
12/18/201337.9338.3937.6838.051,280,087
12/17/201339.2039.2537.7637.922,228,051
12/16/201339.3739.6539.2439.27652,743
12/13/201339.2339.8039.0539.311,039,592
12/12/201339.5839.7638.3639.141,820,084
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
Trading Center