COMMUNITY HEALTH SYSTEMS $44.66

down -0.56


17/5/2013 04:17 PM  |  NYSE : CYH  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CYH historical data

Date Open High Low Close Volume
8/5/2008 32.94 33.38 32.25 33.16 14154
8/4/2008 32.66 33.16 32.53 32.83 13351
8/1/2008 32.98 32.98 31.85 32.73 16634
7/31/2008 30.70 33.30 30.68 32.98 25194
7/30/2008 31.60 31.82 30.06 30.83 21849
7/29/2008 30.00 33.08 30.00 31.29 31651
7/28/2008 34.44 35.43 32.50 32.50 12471
7/25/2008 34.07 34.79 33.90 34.70 10525
7/24/2008 34.60 34.79 33.85 33.90 12204
7/23/2008 35.48 35.51 34.04 34.65 16041
7/22/2008 35.09 35.62 34.92 35.50 6583
7/21/2008 35.91 36.25 35.03 35.37 8566
7/18/2008 36.70 36.81 35.57 35.87 9933
7/17/2008 35.46 36.70 35.08 36.53 12512
7/16/2008 34.17 35.36 34.07 35.17 13718
7/15/2008 33.78 34.54 33.02 34.13 6268
7/14/2008 35.15 35.50 33.93 34.13 6882
7/11/2008 34.40 35.00 33.88 34.85 9990
7/10/2008 35.18 35.25 33.98 34.69 9221
7/9/2008 34.07 35.12 33.72 34.98 12730
7/8/2008 33.10 34.12 32.95 34.01 8084
7/7/2008 34.37 34.60 32.89 33.15 10066
7/2/2008 34.24 34.98 33.95 34.70 13485
7/1/2008 33.04 34.66 33.04 34.22 13114
6/30/2008 33.30 33.42 32.90 32.98 7198
6/27/2008 33.67 33.83 33.08 33.40 7944
6/26/2008 33.07 34.27 33.07 33.69 9144
6/25/2008 33.20 33.92 33.04 33.46 5430
6/24/2008 32.99 33.40 32.89 33.02 9506
6/23/2008 33.35 33.73 33.20 33.26 6354
6/20/2008 33.64 33.81 33.25 33.32 7060
6/19/2008 33.54 34.10 32.86 33.93 11391
6/18/2008 33.65 34.49 33.39 33.68 6906
6/17/2008 34.29 34.54 33.52 33.68 7694
6/16/2008 34.45 34.63 33.85 34.25 7767
6/13/2008 34.87 35.06 34.33 34.63 9334
6/12/2008 34.30 35.46 33.08 35.00 20815
6/11/2008 34.56 34.79 32.40 32.73 30498
6/10/2008 35.08 35.16 34.58 34.62 10197
6/9/2008 35.14 35.61 34.86 35.25 9451
6/6/2008 36.65 36.83 34.81 35.22 19554
6/5/2008 36.19 37.03 35.95 36.90 12176
6/4/2008 35.94 36.46 35.78 35.99 7547
6/3/2008 36.19 36.47 35.81 36.00 9151
6/2/2008 35.90 36.33 35.71 36.02 6746
5/30/2008 35.88 36.09 35.83 36.03 5931
5/29/2008 35.54 36.40 35.36 35.95 7327
5/28/2008 35.70 35.73 35.16 35.53 4995
5/27/2008 35.73 35.74 35.17 35.69 4178
5/23/2008 35.84 35.94 35.30 35.49 3209
5/22/2008 35.65 35.81 35.37 35.68 12898
5/21/2008 36.75 36.99 35.32 35.68 14021
5/20/2008 37.08 37.17 36.45 36.76 10106
Marketplace
Trading Center