$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
8/17/201030.4030.6529.9330.22948,600
8/16/201030.0530.3529.5130.00829,800
8/13/201030.6530.6830.1530.17882,200
8/12/201030.8731.3630.6530.751,039,700
8/11/201032.4532.7031.2631.411,231,600
8/10/201033.3333.5932.7633.36899,400
8/9/201033.3233.7433.0733.67575,200
8/6/201033.0133.2532.2933.181,233,400
8/5/201033.4333.9333.0233.361,291,600
8/4/201031.5334.1131.5333.752,984,600
8/3/201031.1831.7630.3631.351,185,900
8/2/201032.9733.5530.9331.382,327,400
7/30/201030.0032.5129.8932.433,183,700
7/29/201031.9931.9929.6130.102,300,700
7/28/201031.7031.8730.7730.801,395,300
7/27/201031.5532.1931.1031.681,306,700
7/26/201030.3631.4830.1831.451,430,600
7/23/201029.8330.6629.6930.381,546,900
7/22/201030.4531.0629.6929.921,985,400
7/21/201031.9131.9129.9230.041,947,500
7/20/201031.1631.7031.0531.611,035,600
7/19/201032.7732.7931.7631.86678,600
7/16/201033.2933.6732.4632.561,016,500
7/15/201033.0633.7132.9133.60800,500
7/14/201032.5533.5732.4533.101,143,100
7/13/201032.5832.8232.4532.73792,500
7/12/201032.6332.6932.0132.25813,900
7/9/201033.0633.3232.4632.72870,100
7/8/201033.0933.5032.6733.011,203,000
7/7/201032.1932.8432.1732.721,619,900
7/6/201031.8132.9531.7832.211,656,900
7/2/201032.0732.1431.2631.461,332,200
7/1/201033.6433.7431.4331.782,498,900
6/30/201033.5634.1733.3333.812,042,400
6/29/201033.3433.8433.2133.582,697,100
6/28/201034.4234.6433.9434.021,319,900
6/25/201033.6334.5733.4934.251,895,400
6/24/201034.6134.8433.4733.561,373,600
6/23/201033.8235.2333.5734.711,991,400
6/22/201034.7135.0033.6633.902,860,500
6/21/201037.0237.2434.4734.723,073,300
6/18/201037.3937.4036.5136.731,489,900
6/17/201038.2538.4437.2937.371,286,700
6/16/201038.1938.5337.8738.20762,400
6/15/201038.3538.6738.0638.63895,900
6/14/201037.8838.3737.6337.681,093,200
6/11/201037.0838.0636.9137.651,189,000
6/10/201037.3737.6337.0737.541,336,200
6/9/201037.2237.8036.5436.711,980,800
6/8/201037.9138.1336.4937.061,594,300
6/7/201038.8539.0737.9237.92850,300
6/4/201039.7840.3538.2938.561,449,400
6/3/201039.8740.8139.7840.781,458,000
6/2/201038.2639.9938.2639.991,704,300
6/1/201038.6339.1538.0838.131,502,500
5/28/201040.0040.0038.9238.981,552,500
5/27/201039.3540.1039.2739.991,570,100
5/26/201037.9338.9137.8138.452,558,300
5/25/201037.4737.7537.0137.631,523,500
5/24/201038.1139.2137.7238.561,306,100
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center