$5.47 +0.03 (%) Community Health Systems Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
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
6/17/201555.2655.9054.8355.681,296,190
6/16/201554.8955.5754.7555.171,069,095
6/15/201553.7155.0953.4755.01983,778
6/12/201554.3554.9553.7954.00952,708
6/11/201554.6655.1754.2654.49946,192
6/10/201554.5755.0853.9954.54877,528
6/9/201552.8654.0252.6153.86992,615
6/8/201554.2054.2052.4152.761,770,395
6/5/201554.4154.4753.7554.15683,788
6/4/201554.3354.8654.0754.16602,348
6/3/201555.1755.2354.5654.59554,941
6/2/201555.2555.6054.8654.93545,133
6/1/201555.5855.8354.9755.36895,280
5/29/201554.9656.1254.3555.311,266,579
5/28/201554.9455.4554.1354.93773,283
5/27/201554.7255.4654.6455.071,041,046
5/26/201553.7455.0953.5954.63969,982
5/22/201553.2654.3353.0053.78702,367
5/21/201554.2954.6753.2653.421,215,889
5/20/201554.2654.7953.6754.271,324,843
5/19/201552.9954.3552.7854.071,622,867
5/18/201551.4052.8750.9952.86840,436
5/15/201551.5051.5850.8951.55634,976
5/14/201551.4851.7051.1551.43527,778
5/13/201550.9451.3650.7250.90808,952
5/12/201551.4051.5450.2050.721,126,299
5/11/201551.0751.9850.8351.68982,782
5/8/201551.0451.6050.6651.14809,355
5/7/201549.5850.8748.9350.632,231,117
5/6/201553.2753.2749.1549.381,991,210
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center