$54.58 -0.01 (%) Community Health Systems Inc - NYSE

Dec. 19, 2014 | 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
12/27/201230.1330.3529.7330.14541,321
12/26/201230.6330.7130.0230.13515,074
12/24/201230.7030.8030.3830.62151,395
12/21/201231.4331.4930.3330.711,493,902
12/20/201231.5131.7531.2531.66934,573
12/19/201231.2931.6731.1231.461,219,420
12/18/201230.4831.9630.4831.481,508,559
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
12/5/201229.4730.3929.1830.041,206,906
12/4/201229.7429.9829.3829.44613,739
12/3/201229.5029.8728.9029.711,191,753
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
11/26/201229.3929.5628.7529.121,376,444
11/23/201229.9430.1529.7830.01254,870
11/21/201229.4529.9629.2929.80786,019
11/20/201229.4029.4829.0129.34813,725
11/19/201228.9529.5028.8729.471,114,878
11/16/201228.1328.6927.9628.581,431,326
11/15/201227.8128.2727.5128.041,602,113
11/14/201229.0029.1927.6527.832,889,183
11/13/201228.4329.1828.1629.003,081,684
11/12/201228.5129.0128.4628.65745,310
11/9/201228.4629.1027.6928.502,199,739
11/8/201230.4630.5828.4428.512,312,406
11/7/201230.0332.7029.9130.396,296,025
11/6/201229.7429.7427.8328.682,779,767
11/5/201229.3829.7529.3129.691,989,586
11/2/201229.7529.8329.0229.512,051,663
11/1/201227.4830.0527.0129.752,566,566
10/31/201226.9827.5626.3627.421,160,577
10/26/201227.4727.4726.3326.791,313,337
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
10/18/201228.0028.1327.5427.651,026,786
10/17/201228.4228.8328.0328.09632,570
10/16/201228.6528.7327.7628.381,073,783
10/15/201228.0128.7128.0028.56698,758
10/12/201228.1028.3027.7728.01892,563
10/11/201228.1028.5427.9328.15851,255
10/10/201227.8828.2127.6327.931,718,636
10/9/201228.7528.7927.8127.881,327,729
10/8/201228.9629.0528.3328.831,362,538
10/5/201229.3429.4028.6628.961,201,670
10/4/201229.5629.6727.8029.111,758,644
10/3/201229.7829.9929.5329.75953,210
10/2/201229.8130.0029.2929.791,143,686
10/1/201229.3829.8629.0929.761,191,714
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
9/21/201229.1229.2528.6328.691,060,533
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
9/7/201228.1028.1027.6927.691,288,799
9/6/201227.3028.6127.3028.171,431,263
9/5/201227.4327.5327.1927.241,078,711
9/4/201227.1327.4726.9627.44905,669
8/31/201227.2427.3326.8027.04555,981
8/30/201227.0327.2026.8327.05595,747
8/29/201227.1227.3926.8127.16509,147
8/28/201226.8627.3426.7827.151,595,390
8/27/201226.3627.0626.0726.941,457,744
8/24/201225.8726.3525.8026.30732,736
8/23/201225.8126.0825.6626.00894,204
8/22/201225.9926.1825.6225.91491,402
8/21/201225.8926.5125.8926.021,325,778
8/20/201225.6625.9625.4725.861,762,752
8/17/201225.2125.8525.2025.75925,742
8/16/201224.7225.4324.5325.24613,845
8/15/201224.6024.7524.3724.71620,243
8/14/201224.6624.8624.4224.62939,748
8/13/201224.4624.7624.3224.531,382,129
8/10/201224.8924.9024.0524.551,009,114
8/9/201224.2925.2824.2725.02899,102
8/8/201224.2224.6423.7824.381,460,200
8/7/201223.9824.7923.9524.391,869,675
8/6/201224.0024.0722.9323.831,758,957
8/3/201224.1324.2423.8723.97671,890
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center