$47.08 -0.19 (%) Community Health Systems Inc - NYSE

Nov. 28, 2014 | 01:04 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
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
12/4/201341.1641.5340.8741.431,211,689
12/3/201341.2541.6040.8341.281,404,677
12/2/201341.4042.0041.0541.451,271,297
11/29/201341.2841.6841.0141.25330,867
11/27/201341.5341.5940.9441.011,218,817
11/26/201340.8741.6040.8041.401,017,035
11/25/201341.2741.5040.8040.96835,248
11/22/201341.2241.3040.8541.091,267,244
11/21/201341.0841.3540.8941.21732,111
11/20/201339.9041.3739.9040.922,204,863
11/19/201341.0141.1739.3339.904,776,747
11/18/201342.6842.7441.1041.172,559,058
11/15/201343.3643.6342.5042.71878,864
11/14/201343.1543.6842.6243.351,250,247
11/13/201342.7543.5042.5043.252,926,435
11/12/201341.9742.3641.3142.34876,776
11/11/201341.4342.1241.3342.101,035,945
11/8/201341.0642.0940.7741.582,544,500
11/7/201342.5542.7840.3940.522,450,868
11/6/201342.5342.9242.1342.562,241,249
11/5/201343.3043.7041.9742.161,950,033
11/4/201342.7343.9642.3343.791,519,355
11/1/201343.6344.0242.2842.721,533,578
10/31/201343.4846.1543.4343.633,549,789
10/30/201343.8444.3142.5542.841,615,294
10/29/201342.3943.9642.3443.771,392,061
10/28/201342.5043.0042.3842.41604,157
10/25/201341.5842.7341.4542.64933,558
10/24/201342.6442.9041.0541.441,610,110
10/23/201343.2643.2742.3642.55889,622
10/22/201342.9543.6442.8643.27895,649
10/21/201344.0644.0642.4642.781,566,770
10/18/201344.2144.9943.6844.121,442,120
10/17/201343.2143.7643.0043.74792,335
10/16/201342.9443.3642.6543.32813,408
10/15/201343.3943.6642.5942.64833,209
10/14/201343.1743.4742.2943.431,123,510
10/11/201342.7043.6242.4543.52804,003
10/10/201343.9844.2642.2542.842,597,201
10/9/201343.8544.1943.2843.831,435,421
10/8/201343.6844.0443.4743.821,557,544
10/7/201343.7343.8243.2143.44888,218
10/4/201344.1344.3143.5043.921,765,654
10/3/201343.1444.3443.1444.082,739,928
10/2/201342.0343.7941.9943.312,366,633
10/1/201341.4342.9941.2542.203,750,323
9/30/201339.7441.9639.7441.502,553,042
9/27/201340.1040.4039.6840.101,039,960
9/26/201339.4540.6339.3540.431,668,622
9/25/201339.3239.3938.6939.181,392,482
9/24/201339.8140.2139.2939.381,211,434
9/23/201339.9540.0239.1739.901,251,479
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center