$55.02 +0.44 (%) Community Health Systems Inc - NYSE

Dec. 22, 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
7/31/201449.0149.0847.4247.702,742,790
7/30/201448.2850.0048.0049.703,195,957
7/29/201447.9548.6747.6348.111,319,899
7/28/201447.4148.0647.1747.86983,594
7/25/201447.5248.3447.0747.492,364,812
7/24/201445.6246.3145.2845.901,268,185
7/23/201445.6045.6544.4445.591,166,695
7/22/201445.0045.8942.9345.152,789,139
7/21/201445.5045.8044.5144.841,235,605
7/18/201445.1746.1244.5845.921,306,769
7/17/201445.9547.2044.7644.932,530,570
7/16/201446.7847.6045.6146.254,823,200
7/15/201442.3942.9942.2342.601,636,792
7/14/201442.9143.1742.0542.321,952,635
7/11/201443.1443.3342.3442.691,182,416
7/10/201442.5643.3142.1743.141,420,222
7/9/201442.8943.9442.4843.351,563,916
7/8/201443.5943.5942.1242.861,733,135
7/7/201445.2945.4143.3443.581,486,921
7/3/201445.8446.1645.1045.48845,441
7/2/201445.0845.8044.7345.79925,465
7/1/201445.5746.6044.8045.351,983,148
6/30/201445.6845.7044.3945.372,259,846
6/27/201444.0545.6843.7345.652,271,453
6/26/201445.4945.5943.3544.152,356,998
6/25/201444.7545.6844.1745.611,795,796
6/24/201445.8246.0944.8344.861,136,357
6/23/201445.1246.6644.7346.102,118,336
6/20/201443.8345.1443.6045.052,144,020
6/19/201443.8344.1742.5843.731,402,517
6/18/201444.2744.4243.3543.841,914,274
6/17/201444.0444.8243.7844.431,835,890
6/16/201443.3544.3743.3443.951,560,292
6/13/201442.8043.6642.2443.462,188,520
6/12/201442.8643.1641.8442.512,433,396
6/11/201444.1144.1142.4043.022,652,240
6/10/201444.9245.0243.9044.351,750,963
6/9/201444.7745.1144.3345.081,535,871
6/6/201444.4045.2644.3144.892,369,932
6/5/201442.0844.6442.0844.323,281,557
6/4/201441.5442.2241.2842.13872,019
6/3/201441.0742.1741.0441.661,615,319
6/2/201441.7741.9540.9341.261,242,107
5/30/201441.7442.0041.3441.771,010,259
5/29/201442.0042.4141.8641.901,493,630
5/28/201441.8642.0241.5441.921,852,776
5/27/201443.0143.0741.5441.612,804,143
5/23/201440.9642.8540.9342.703,385,769
5/22/201439.5141.1739.3941.053,903,668
5/21/201437.9939.4737.8939.293,458,535
5/20/201438.0638.1337.5437.793,214,185
5/19/201436.9637.4536.8437.06968,017
5/16/201437.7237.9336.8037.231,381,844
5/15/201438.3938.5237.5137.831,515,907
5/14/201437.6938.8437.6638.582,211,281
5/13/201437.4037.9837.3237.701,333,181
5/12/201436.8537.4336.6637.401,833,583
5/9/201436.6436.9736.1336.681,714,557
5/8/201436.7137.3136.1936.711,844,858
5/7/201438.6439.4336.7537.004,636,103
5/6/201439.6640.4839.1839.421,955,091
5/5/201439.3240.0239.2039.861,898,518
5/2/201439.3439.7939.1639.47922,751
5/1/201438.0339.4237.9239.331,300,959
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
Trading Center