COMMUNITY HEALTH SYSTEMS $45.27

up +0.61


20/5/2013 11:20 AM  |  NYSE : CYH  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CYH historical data

Date Open High Low Close Volume
12/21/2012 31.43 31.49 30.33 30.71 14920
12/20/2012 31.51 31.75 31.25 31.66 9346
12/19/2012 31.29 31.67 31.12 31.46 12194
12/18/2012 30.48 31.96 30.48 31.48 15086
12/17/2012 29.74 30.35 29.74 30.32 7091
12/14/2012 29.53 30.25 29.52 29.70 6114
12/13/2012 29.76 29.90 29.27 29.61 4786
12/12/2012 30.62 30.62 29.83 29.87 9920
12/11/2012 29.65 30.41 29.52 30.35 9202
12/10/2012 29.72 29.75 29.26 29.65 6857
12/7/2012 30.22 30.28 29.62 29.72 7914
12/6/2012 29.98 30.35 29.78 30.01 9041
12/5/2012 29.47 30.39 29.18 30.04 12070
12/4/2012 29.74 29.98 29.38 29.44 6138
12/3/2012 29.50 29.87 28.90 29.71 11917
11/30/2012 29.19 29.60 29.06 29.46 8181
11/29/2012 29.15 29.62 29.06 29.48 8760
11/28/2012 28.56 29.18 28.43 28.93 8442
11/27/2012 28.99 29.38 28.61 28.70 11018
11/26/2012 29.39 29.56 28.75 29.12 13765
11/23/2012 29.94 30.15 29.78 30.01 2549
11/21/2012 29.45 29.96 29.29 29.80 7861
11/20/2012 29.40 29.48 29.01 29.34 8138
11/19/2012 28.95 29.50 28.87 29.47 11149
11/16/2012 28.13 28.69 27.96 28.58 14314
11/15/2012 27.81 28.27 27.51 28.04 16022
11/14/2012 29.00 29.19 27.65 27.83 28892
11/13/2012 28.43 29.18 28.16 29.00 30799
11/12/2012 28.51 29.01 28.46 28.65 7454
11/9/2012 28.46 29.10 27.69 28.50 21998
11/8/2012 30.46 30.58 28.44 28.51 23125
11/7/2012 30.03 32.70 29.91 30.39 62961
11/6/2012 29.74 29.74 27.83 28.68 27798
11/5/2012 29.38 29.75 29.31 29.69 19896
11/2/2012 29.75 29.83 29.02 29.51 20517
11/1/2012 27.48 30.05 27.01 29.75 25666
10/31/2012 26.98 27.56 26.36 27.42 11605
10/26/2012 27.47 27.47 26.33 26.79 13134
10/25/2012 27.26 27.64 27.13 27.64 7302
10/24/2012 27.12 27.34 26.96 27.07 9625
10/23/2012 27.12 27.18 26.68 27.02 8810
10/22/2012 27.08 27.49 26.90 27.41 5364
10/19/2012 27.54 27.62 27.00 27.11 8252
10/18/2012 28.00 28.13 27.54 27.65 10268
10/17/2012 28.42 28.83 28.03 28.09 6326
10/16/2012 28.65 28.73 27.76 28.38 10738
10/15/2012 28.01 28.71 28.00 28.56 6988
10/12/2012 28.10 28.30 27.77 28.01 8926
10/11/2012 28.10 28.54 27.93 28.15 8513
10/10/2012 27.88 28.21 27.63 27.93 17187
10/9/2012 28.75 28.79 27.81 27.88 13278
10/8/2012 28.96 29.05 28.33 28.83 13626
10/5/2012 29.34 29.40 28.66 28.96 12017
10/4/2012 29.56 29.67 27.80 29.11 17587
10/3/2012 29.78 29.99 29.53 29.75 9533
10/2/2012 29.81 30.00 29.29 29.79 11437
10/1/2012 29.38 29.86 29.09 29.76 11916
9/28/2012 28.82 29.34 28.55 29.14 6328
9/27/2012 28.67 29.02 28.49 28.87 7610
9/26/2012 28.89 28.89 28.16 28.53 7687
9/25/2012 28.90 29.07 28.44 28.45 7887
9/24/2012 28.54 29.08 28.53 28.79 7466
9/21/2012 29.12 29.25 28.63 28.69 10606
9/20/2012 29.12 29.24 28.64 28.92 8880
9/19/2012 29.16 29.50 28.87 29.37 7591
9/18/2012 28.58 29.59 28.41 29.18 12671
9/17/2012 28.39 28.77 28.22 28.58 7805
9/14/2012 27.60 28.88 27.59 28.53 16435
9/13/2012 27.39 27.78 27.08 27.54 8932
9/12/2012 27.28 27.70 27.06 27.44 13605
9/11/2012 27.36 27.51 27.20 27.27 5598
9/10/2012 27.72 27.74 27.25 27.32 8894
9/7/2012 28.10 28.10 27.69 27.69 12888
9/6/2012 27.30 28.61 27.30 28.17 14313
9/5/2012 27.43 27.53 27.19 27.24 10786
9/4/2012 27.10 27.47 26.96 27.44 9057
8/31/2012 27.24 27.33 26.80 27.04 5560
8/30/2012 27.03 27.20 26.83 27.05 5958
8/29/2012 27.12 27.39 26.81 27.16 5092
8/28/2012 26.86 27.34 26.78 27.15 15954
8/27/2012 26.36 27.06 26.07 26.94 14578
8/24/2012 25.87 26.35 25.80 26.30 7328
8/23/2012 25.81 26.08 25.66 26.00 8943
8/22/2012 25.99 26.18 25.62 25.91 4914
8/21/2012 25.89 26.51 25.89 26.02 13258
8/20/2012 25.66 25.96 25.47 25.86 17628
8/17/2012 25.21 25.85 25.20 25.75 9258
8/16/2012 24.72 25.43 24.53 25.24 6139
8/15/2012 24.60 24.75 24.37 24.71 6203
8/14/2012 24.66 24.86 24.42 24.62 9398
8/13/2012 24.46 24.76 24.32 24.53 13822
8/10/2012 24.89 24.90 24.05 24.55 10092
8/9/2012 24.29 25.28 24.27 25.02 8992
8/8/2012 24.22 24.64 23.78 24.38 14602
8/7/2012 23.98 24.79 23.95 24.39 18697
8/6/2012 24.00 24.07 22.93 23.83 17590
8/3/2012 24.13 24.24 23.87 23.97 6719
8/2/2012 24.24 24.25 23.30 23.73 13056
8/1/2012 24.75 24.97 24.42 24.48 10711
7/31/2012 24.56 24.88 24.41 24.61 11989
Marketplace
Trading Center