Community Health Systems Inc $52.14

up +1.06


22/8/2014 04:01 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
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
9/20/201341.2341.4639.8339.922,550,494
9/19/201342.2942.5041.1741.261,792,891
9/18/201341.6942.4341.2542.272,636,968
9/17/201340.8741.8840.7841.851,599,001
9/16/201340.8241.6640.4440.962,307,436
9/13/201338.7540.5438.6540.322,417,934
9/12/201338.6939.0237.9538.561,553,518
9/11/201338.9839.5138.4938.771,626,173
9/10/201338.7139.0738.5039.032,372,501
9/9/201338.4138.9237.8037.992,760,238
9/6/201339.5040.0038.9139.682,295,044
9/5/201339.0039.5838.8039.282,809,156
9/4/201339.4339.5838.8338.871,644,523
9/3/201339.5240.0038.7239.452,219,769
8/30/201340.2540.5639.1839.261,066,899
8/29/201340.6140.7640.2440.30749,804
8/28/201340.6341.0340.3840.661,084,034
8/27/201341.0441.2340.5540.55757,709
8/26/201341.1241.6140.7141.47867,102
8/23/201341.3741.5440.9041.14603,196
8/22/201341.0841.6140.9541.35637,679
8/21/201340.8141.4340.4440.981,324,720
8/20/201340.4841.0240.2140.881,836,887
8/19/201340.5141.0640.1240.451,783,779
8/16/201341.6841.7840.5240.551,706,699
8/15/201342.3742.4541.0841.892,578,591
8/14/201342.8043.3242.8043.011,017,400
8/13/201343.8744.1242.8142.882,579,917
8/12/201343.8744.1343.4943.751,497,789
8/9/201344.3644.6543.8943.941,465,761
8/8/201344.7845.0544.2544.35990,134
8/7/201345.1045.3244.6544.751,049,509
8/6/201345.9345.9345.0045.071,215,103
8/5/201345.7246.5245.3245.921,130,991
8/2/201345.9946.0045.3945.691,008,570
8/1/201346.6147.0345.8146.002,810,029
7/31/201345.5346.1544.9146.063,627,071
7/30/201349.5349.8745.1245.589,001,927
7/29/201344.4647.4544.2147.235,012,072
7/26/201343.0044.6142.9144.601,866,773
7/25/201343.0343.3542.8143.211,377,143
7/24/201343.4843.6042.7243.08779,869
7/23/201343.1743.6242.7043.421,676,563
7/22/201343.0143.1642.2043.112,478,956
7/19/201342.5043.9942.1243.168,737,348
7/18/201347.3447.9547.1847.31952,945
7/17/201348.6848.8146.9547.251,032,869
7/16/201347.8449.1247.7448.501,664,321
7/15/201348.1248.2747.2747.41714,402
7/12/201347.8148.0347.6447.841,004,115
7/11/201348.7848.7847.6747.81635,387
7/10/201348.4848.9047.8148.121,317,034
7/9/201346.3448.6046.0748.002,689,538
7/8/201346.0346.2245.7346.09781,258
7/5/201345.7146.0945.3945.87599,505
7/3/201345.9345.9445.0645.601,138,319
7/2/201346.9647.2846.3746.54536,647
7/1/201346.9547.5646.8447.03664,938
6/28/201347.4147.5746.8446.88913,565
6/27/201346.5647.7846.5647.71908,612
6/26/201346.7647.2146.2646.34819,826
6/25/201345.2646.7044.9446.611,586,349
6/24/201345.2446.0943.9644.781,451,838
6/21/201346.2346.4445.1645.381,031,347
6/20/201346.6846.9045.7045.911,156,387
6/19/201348.5348.6546.6946.931,446,289
6/18/201349.5949.7748.4948.591,005,575
6/17/201350.1050.5449.1249.66681,349
Trading Center