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
6/14/201351.1451.1549.7549.87896,390
6/13/201349.8951.2949.4551.181,421,719
6/12/201350.0750.9549.4949.951,507,849
6/11/201349.6349.6348.9048.98613,603
6/10/201349.8850.6249.6949.92950,924
6/7/201348.8450.0048.6049.851,198,283
6/6/201347.0848.5846.6848.581,119,004
6/5/201347.7947.8046.4747.091,336,884
6/4/201348.4749.2947.7047.941,960,213
6/3/201348.3048.6047.5848.561,373,610
5/31/201346.5049.7946.3448.172,893,968
5/30/201344.4347.0944.3346.621,670,518
5/29/201344.0344.3643.2944.35845,273
5/28/201343.6844.5343.6344.28566,941
5/24/201343.2443.5342.7643.24390,308
5/23/201342.4243.5941.7143.581,292,312
5/22/201343.1844.3442.4642.701,138,661
5/21/201344.3844.7843.0243.231,434,394
5/20/201344.6545.3344.0844.311,096,403
5/17/201345.4845.4844.2344.661,044,157
5/16/201345.5445.9045.1445.22802,601
5/15/201345.8845.8844.9145.50957,010
5/14/201346.0846.3445.6746.19632,982
5/13/201346.2046.3545.6046.07650,630
5/10/201345.8946.4245.8846.12411,073
5/9/201346.1846.6045.6045.91600,793
5/8/201346.2846.7045.3446.101,031,577
5/7/201346.4247.1946.1646.301,329,418
5/6/201345.5146.4145.3146.17655,778
5/3/201346.3746.8145.5645.62925,812
5/2/201344.8546.1644.5646.05907,255
5/1/201345.4045.9144.6944.721,183,778
4/30/201345.4245.9344.3345.572,343,580
4/29/201344.7947.3144.7945.092,607,066
4/26/201342.9043.7042.7643.531,372,466
4/25/201343.0243.2242.6442.661,027,817
4/24/201342.4542.9441.8942.801,517,098
4/23/201342.5242.8541.9342.461,324,025
4/22/201341.9742.0440.5941.80986,821
4/19/201341.0142.3340.9541.911,488,632
4/18/201341.6741.7240.7941.25776,323
4/17/201341.9742.0440.8741.671,154,774
4/16/201341.3742.5040.5342.422,231,266
4/15/201342.8342.9241.3841.451,483,799
4/12/201343.1243.6342.7743.12661,622
4/11/201342.0543.5342.0543.441,458,733
4/10/201342.3043.2041.2242.263,680,644
4/9/201344.8244.9643.8643.911,900,858
4/8/201344.8545.0544.3444.78748,853
4/5/201344.3445.1744.1844.821,020,925
4/4/201345.2645.8044.6945.041,047,058
4/3/201347.6147.6644.8845.262,182,862
4/2/201348.1348.5947.2347.481,551,190
4/1/201347.3948.3247.3348.031,111,588
3/28/201346.7748.0146.7747.391,681,913
3/27/201347.0047.5046.4046.731,020,391
3/26/201345.8146.7445.7946.571,006,533
3/25/201345.1746.0345.0545.661,317,169
3/22/201344.6745.0444.6044.94852,401
3/21/201344.6145.1944.1544.39496,913
3/20/201344.2445.1344.2444.97701,153
3/19/201344.5744.9543.8644.211,013,189
3/18/201344.4444.7343.5344.34724,531
3/15/201344.3244.7344.0344.431,025,618
3/14/201343.2344.6343.1444.321,303,987
3/13/201343.4243.5043.1143.231,427,273
3/12/201343.3043.8143.1543.47895,300
3/11/201342.9443.5242.6943.371,080,355
3/8/201342.5043.3642.2842.911,424,028
3/7/201342.0042.5041.9442.381,125,510
3/6/201342.2842.5041.8841.981,031,749
3/5/201342.0742.4241.8642.101,314,244
3/4/201341.8342.0241.3941.73861,022
3/1/201342.0542.4241.5042.011,190,602
2/28/201341.5742.5541.2642.261,357,245
2/27/201340.2441.9940.2041.711,419,108
2/26/201339.6540.7139.3540.382,615,333
2/25/201341.9442.8440.0640.081,628,615
2/22/201341.5342.5740.4841.761,470,165
2/21/201340.9641.8940.4741.501,595,119
2/20/201342.5642.9841.0341.18879,562
2/19/201342.1842.6041.7042.56883,366
2/15/201342.0542.8542.0042.291,367,832
2/14/201341.5342.2841.4742.131,584,054
2/13/201339.4341.7939.4141.713,133,141
2/12/201339.5639.6839.2139.271,284,611
2/11/201339.0739.9938.9939.721,075,947
2/8/201339.4740.2439.3740.161,333,107
2/7/201339.1339.4338.8939.38702,304
2/6/201338.5139.1338.5039.12691,364
2/5/201337.7939.3937.5838.711,538,922
2/4/201338.2038.7437.7837.941,080,525
2/1/201338.3938.6038.0638.50636,020
1/31/201338.3538.4638.0038.33596,327
1/30/201337.6438.5337.3538.531,638,796
1/29/201338.5238.7237.4337.601,516,675
1/28/201338.5138.7438.3938.66767,323
1/25/201338.3638.7338.1738.57878,870
1/24/201337.9538.6037.9238.10827,372
1/23/201338.3338.4037.4737.771,783,514
Trading Center