Community Health Systems Inc $35.68

up +0.38


17/4/2014 06:40 PM  |  NYSE : CYH  
Industries : Health Services / Hospitals
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
1/31/201338.3538.4638.0038.33596,327
1/30/201337.6438.5337.3538.531,638,800
1/29/201338.5238.7237.4337.601,516,680
1/28/201338.5138.7438.3938.66767,323
1/25/201338.3638.7338.1738.57878,870
1/24/201337.9538.6037.9238.10827,372
1/23/201338.3338.4037.4737.771,783,510
1/22/201337.6038.5637.4838.541,461,600
1/18/201336.4037.9036.2237.661,688,800
1/17/201335.9837.3335.7836.402,733,390
1/16/201335.0435.7134.7735.57847,353
1/15/201333.7735.3533.6435.191,127,810
1/14/201333.6734.0033.5533.85900,367
1/11/201333.4834.1933.4833.851,943,950
1/10/201333.0033.1532.7533.02679,883
1/9/201332.8133.3332.5332.84769,456
1/8/201332.5133.3132.5132.851,350,150
1/7/201332.2532.6432.1132.57917,976
1/4/201331.7332.6131.7332.271,741,330
1/3/201331.2732.3531.2731.701,003,310
1/2/201331.5631.7330.8531.22977,849
12/31/201229.9630.9029.9130.74598,042
12/28/201229.9430.2229.8729.94454,439
12/27/201230.1330.3529.7330.14541,321
12/26/201230.6330.7130.0230.13515,074
12/24/201230.7030.8030.3830.62151,395
12/21/201231.4331.4930.3330.711,493,900
12/20/201231.5131.7531.2531.66934,573
12/19/201231.2931.6731.1231.461,219,420
12/18/201230.4831.9630.4831.481,508,560
12/17/201229.7430.3529.7430.32709,092
12/14/201229.5330.2529.5229.70611,370
12/13/201229.7629.9029.2729.61478,524
12/12/201230.6230.6229.8329.87991,989
12/11/201229.6530.4129.5230.35920,285
12/10/201229.7229.7529.2629.65685,604
12/7/201230.2230.2829.6229.72791,371
12/6/201229.9830.3529.7830.01904,075
12/5/201229.4730.3929.1830.041,206,910
12/4/201229.7429.9829.3829.44613,739
12/3/201229.5029.8728.9029.711,191,750
11/30/201229.1929.6029.0629.46818,264
11/29/201229.1529.6229.0629.48875,951
11/28/201228.5629.1828.4328.93844,335
11/27/201228.9929.3828.6128.701,101,740
11/26/201229.3929.5628.7529.121,376,440
11/23/201229.9430.1529.7830.01254,870
11/21/201229.4529.9629.2929.80786,019
11/20/201229.4029.4829.0129.34813,725
11/19/201228.9529.5028.8729.471,114,880
11/16/201228.1328.6927.9628.581,431,330
11/15/201227.8128.2727.5128.041,602,110
11/14/201229.0029.1927.6527.832,889,180
11/13/201228.4329.1828.1629.003,081,680
11/12/201228.5129.0128.4628.65745,310
11/9/201228.4629.1027.6928.502,199,740
11/8/201230.4630.5828.4428.512,312,410
11/7/201230.0332.7029.9130.396,296,020
11/6/201229.7429.7427.8328.682,779,770
11/5/201229.3829.7529.3129.691,989,590
11/2/201229.7529.8329.0229.512,051,660
11/1/201227.4830.0527.0129.752,566,570
10/31/201226.9827.5626.3627.421,160,580
10/26/201227.4727.4726.3326.791,313,340
10/25/201227.2627.6427.1327.64730,147
10/24/201227.1227.3426.9627.07962,495
10/23/201227.1227.1826.6827.02880,990
10/22/201227.0827.4926.9027.41536,333
10/19/201227.5427.6227.0027.11825,612
10/18/201228.0028.1327.5427.651,026,790
10/17/201228.4228.8328.0328.09632,570
10/16/201228.6528.7327.7628.381,073,780
10/15/201228.0128.7128.0028.56698,758
10/12/201228.1028.3027.7728.01892,563
10/11/201228.1028.5427.9328.15851,255
10/10/201227.8828.2127.6327.931,718,640
10/9/201228.7528.7927.8127.881,327,730
10/8/201228.9629.0528.3328.831,362,540
10/5/201229.3429.4028.6628.961,201,670
10/4/201229.5629.6727.8029.111,758,640
10/3/201229.7829.9929.5329.75953,210
10/2/201229.8130.0029.2929.791,143,690
10/1/201229.3829.8629.0929.761,191,710
9/28/201228.8229.3428.5529.14632,786
9/27/201228.6729.0228.4928.87760,922
9/26/201228.8928.8928.1628.53768,640
9/25/201228.9029.0728.4428.45788,617
9/24/201228.5429.0828.5328.79746,566
9/21/201229.1229.2528.6328.691,060,530
9/20/201229.1229.2428.6428.92887,975
9/19/201229.1629.5028.8729.37759,007
9/18/201228.5829.5928.4129.181,267,070
9/17/201228.3928.7728.2228.58780,488
9/14/201227.6028.8827.5928.531,643,980
9/13/201227.3927.7827.0827.54893,103
9/12/201227.2827.7027.0627.441,360,450
9/11/201227.3627.5127.2027.27559,730
9/10/201227.7227.7427.2527.32889,349
9/7/201228.1028.1027.6927.691,288,800
9/6/201227.3028.6127.3028.171,431,260
Trading Center