$10.28 -0.28 (%) Community Health Systems Inc - New York Stock Exchange, Inc.

Aug. 24, 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
11/6/201530.1332.1330.0731.644,101,591
11/5/201529.0730.5028.7930.054,912,248
11/4/201527.3729.1027.2629.073,729,081
11/3/201527.9528.5426.4827.384,436,026
11/2/201527.9728.5627.9028.422,639,847
10/30/201528.8129.1927.9228.042,840,945
10/29/201528.4429.1528.1728.782,299,204
10/28/201527.2228.9226.9028.533,190,943
10/27/201527.6528.3927.0727.273,415,338
10/26/201528.3728.6227.2128.434,030,052
10/23/201527.0029.8026.8428.718,638,750
10/22/201531.0831.2525.3626.3027,148,757
10/21/201542.1242.3039.3540.552,551,037
10/20/201541.7442.7141.7441.951,289,196
10/19/201541.8041.9241.1941.73986,653
10/16/201540.9042.6640.7841.922,299,420
10/15/201539.4441.1936.8440.666,641,231
10/14/201542.2242.5941.2241.681,687,977
10/13/201542.7643.7341.9742.061,587,376
10/12/201543.3643.6642.2842.971,404,712
10/9/201543.9344.1543.1943.321,240,689
10/8/201544.2044.2342.8443.841,378,224
10/7/201543.9544.4343.0944.241,585,062
10/6/201543.4944.5143.2243.832,591,319
10/5/201542.7545.4542.6443.733,749,888
10/2/201541.6442.3541.0642.212,994,768
10/1/201542.7643.4241.8942.793,156,455
9/30/201541.4842.8541.3742.772,609,569
9/29/201541.8242.3240.5240.841,880,284
9/28/201544.1844.4940.5241.574,512,789
9/25/201546.8047.0644.2844.502,609,142
9/24/201547.6947.9045.8846.332,026,754
9/23/201548.0049.0647.6248.191,706,134
9/22/201547.5548.3247.2147.901,851,863
9/21/201549.4749.7047.9248.111,695,775
9/18/201550.4450.8848.7648.852,058,642
9/17/201550.3351.8449.7051.051,453,784
9/16/201551.4551.7449.6850.212,067,761
9/15/201551.6351.6950.8151.561,890,000
9/14/201552.1852.4251.6251.74671,233
9/11/201551.9752.2151.4251.86799,501
9/10/201552.0253.0451.9052.16759,279
9/9/201553.5453.6351.9552.09658,858
9/8/201553.2253.5452.4952.99862,356
9/4/201551.7852.7651.6752.49897,529
9/3/201552.3653.8152.1852.53979,059
9/2/201552.1552.4751.0552.021,448,730
9/1/201552.6753.2951.3151.601,017,192
8/31/201554.9755.1453.4853.701,333,395
8/28/201554.0455.0153.7054.971,224,221
8/27/201552.9455.0352.8554.301,447,772
8/26/201552.6552.6851.1152.421,491,581
8/25/201553.7953.8551.5151.561,392,558
8/24/201552.3253.7251.4252.632,133,740
8/21/201556.0756.5655.4255.671,354,707
8/20/201558.6159.0356.5156.561,580,385
8/19/201559.1359.6158.6659.27987,190
8/18/201559.7260.2359.2559.441,484,751
8/17/201557.4460.0057.4459.881,940,498
8/14/201557.5758.2157.3858.191,091,460
8/13/201557.7858.7556.8657.671,510,516
8/12/201556.1957.0555.2556.821,112,317
8/11/201556.6556.7755.9556.591,257,770
8/10/201556.9157.7056.6557.311,098,266
8/7/201556.5657.0855.9856.56929,576
8/6/201556.7657.8255.9656.861,716,368
8/5/201559.4560.1354.9056.824,347,570
8/4/201561.9262.9458.3059.193,300,115
8/3/201558.7459.1858.0358.331,618,359
7/31/201559.7960.3358.3658.511,941,928
7/30/201559.1159.4758.5959.401,037,497
7/29/201558.7459.4758.1259.391,258,305
7/28/201557.8358.7157.2458.481,403,837
7/27/201557.8357.8457.1057.631,461,367
7/24/201558.8058.9957.9058.201,146,852
7/23/201559.1559.3558.7358.901,149,321
7/22/201558.7859.5158.5159.041,187,178
7/21/201560.0960.3058.4558.782,321,958
7/20/201560.9360.9460.1860.331,335,959
7/17/201561.1561.2659.9960.621,110,080
7/16/201561.3861.5660.3660.992,434,695
7/15/201563.2563.4361.8062.411,056,322
7/14/201562.7563.7062.5063.251,200,558
7/13/201562.1962.8461.6962.661,632,744
7/10/201562.3662.4861.3361.751,773,340
7/9/201561.9962.2661.5761.581,798,154
7/8/201562.2562.4461.1561.221,229,351
7/7/201563.2663.3761.6762.651,448,202
7/6/201562.2963.8962.1363.102,180,879
7/2/201562.9463.4362.0362.651,872,935
7/1/201563.4063.9862.7363.001,417,802
6/30/201563.7563.9262.4662.971,997,314
6/29/201563.4065.0063.0163.052,551,958
6/26/201562.4564.8262.2064.044,974,672
6/25/201555.3563.3654.8762.458,968,649
6/24/201556.2656.3255.2455.281,123,587
6/23/201556.6857.1256.1656.26818,512
6/22/201556.9056.9056.2856.541,079,564
6/19/201555.7556.8155.5756.521,302,381
6/18/201555.3855.7854.1655.60824,066
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center