$10.07 -0.13 (%) Community Health Systems Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
4/6/201618.3618.6218.1718.622,863,818
4/5/201618.1118.4718.0018.332,666,403
4/4/201618.6918.9918.2818.362,858,756
4/1/201618.4418.7118.1318.672,805,086
3/31/201618.2718.7518.1318.513,470,579
3/30/201618.5818.9818.2018.363,341,590
3/29/201616.9718.5016.7518.464,068,541
3/28/201617.2117.3016.6517.023,401,155
3/24/201617.5217.5216.7217.143,306,034
3/23/201617.3418.7517.3417.775,900,677
3/22/201616.0317.7616.0017.374,547,601
3/21/201616.3716.8615.9216.292,732,474
3/18/201615.4316.3615.4116.305,570,676
3/17/201615.5615.5815.1215.413,431,152
3/16/201615.3815.8815.2615.532,478,756
3/15/201616.3216.3715.1015.462,757,199
3/14/201616.5616.7316.1616.552,420,356
3/11/201615.9716.4815.8016.483,877,882
3/10/201616.5816.8715.5415.723,346,582
3/9/201616.3116.6616.0016.532,435,164
3/8/201616.6616.8016.1316.152,817,917
3/7/201616.6617.1016.4216.793,295,860
3/4/201617.5117.7016.5816.873,069,089
3/3/201616.2617.5116.0717.374,832,920
3/2/201615.4316.4915.3116.323,979,167
3/1/201615.1815.5914.9115.433,078,558
2/29/201615.6215.7715.1215.122,555,916
2/26/201615.3115.9315.2515.583,440,207
2/25/201615.3316.1215.0815.214,181,364
2/24/201614.4115.2014.1215.145,742,136
2/23/201614.7014.8914.0314.644,958,054
2/22/201614.9315.1314.6814.795,302,920
2/19/201614.9815.0014.1114.603,958,513
2/18/201614.8015.1214.2614.995,051,383
2/17/201614.5015.2314.5014.937,864,297
2/16/201613.8014.7512.8614.5627,850,013
2/12/201618.1618.8817.6018.684,975,886
2/11/201618.3919.1017.9218.303,620,413
2/10/201618.8019.5118.4019.083,262,971
2/9/201618.3418.8417.9818.433,993,069
2/8/201619.7119.8218.2518.605,434,820
2/5/201621.0921.4920.1320.352,564,287
2/4/201620.0221.5319.8121.283,024,232
2/3/201620.8621.0119.3420.262,768,396
2/2/201621.4121.4420.5220.732,160,017
2/1/201621.3021.7820.6621.551,866,268
1/29/201621.0421.5020.4721.482,812,535
1/28/201622.8523.7519.9620.554,336,333
1/27/201620.9922.7620.8821.833,517,018
1/26/201619.9721.5919.8921.173,459,242
1/25/201619.4120.3519.2119.832,840,416
1/22/201620.3520.8119.1419.703,854,649
1/21/201619.9721.3019.8520.053,221,932
1/20/201618.6120.3717.6520.045,549,169
1/19/201620.3820.6818.7718.993,980,604
1/15/201619.7520.2819.0020.055,165,419
1/14/201620.0121.1019.6220.614,793,787
1/13/201622.3122.6319.6919.946,224,809
1/12/201623.3624.1621.1922.294,288,896
1/11/201624.1125.2922.6622.913,933,960
1/8/201622.8524.4022.8522.964,457,064
1/7/201623.3123.8322.6622.834,347,543
1/6/201625.2725.5623.1324.047,161,507
1/5/201626.7027.3026.0826.092,313,881
1/4/201625.6126.5125.2326.502,504,313
12/31/201526.3426.9526.2626.532,497,297
12/30/201527.5127.8726.3126.442,277,796
12/29/201527.0727.7526.7727.591,767,783
12/28/201528.1828.3226.6926.861,605,855
12/24/201528.5129.1228.2328.381,296,537
12/23/201527.1428.9127.0228.513,079,945
12/22/201527.8027.8826.6326.942,614,498
12/21/201525.3227.8725.2827.844,873,862
12/18/201525.3825.9825.0625.192,964,881
12/17/201525.5725.9525.2325.511,734,989
12/16/201526.2626.3925.1125.592,055,455
12/15/201525.9326.4225.4025.992,820,766
12/14/201527.2827.4924.4925.193,835,780
12/11/201528.0428.1827.0127.222,150,337
12/10/201526.8728.5826.7028.412,902,678
12/9/201526.2928.1326.2927.191,799,936
12/8/201525.8726.4825.1326.372,517,787
12/7/201527.8327.8325.9526.211,837,562
12/4/201527.5428.0727.2727.831,259,613
12/3/201528.6129.0827.3827.651,756,360
12/2/201529.6130.1428.4728.572,044,423
12/1/201529.0729.9128.9329.802,006,873
11/30/201529.5029.6828.7628.941,719,075
11/27/201529.2629.8428.9829.48690,837
11/25/201529.0029.7628.9429.131,701,857
11/24/201527.9229.1827.7629.062,054,879
11/23/201526.9328.6026.9028.062,006,564
11/20/201526.4627.4726.3727.242,399,796
11/19/201527.7227.7225.8126.324,770,252
11/18/201527.4928.7127.3128.572,524,307
11/17/201527.6327.8126.9327.402,031,871
11/16/201527.1227.6926.8927.362,416,062
11/13/201526.3527.4825.7827.102,985,156
11/12/201527.9528.0526.5026.523,354,568
11/11/201530.5830.6427.9128.123,016,000
Trading Center