Community Health Systems Inc $53.40

up +0.49


27/8/2014 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
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
8/2/201224.2424.2523.3023.731,305,532
8/1/201224.7524.9724.4224.481,071,043
7/31/201224.5624.8824.4124.611,198,876
7/30/201224.7924.9124.3924.571,373,386
7/27/201224.5524.9924.1524.961,115,180
7/26/201225.8826.0022.5124.207,023,189
7/25/201225.3725.5724.8825.351,644,137
7/24/201226.2926.2925.2325.301,704,256
7/23/201226.6326.6325.9726.271,409,065
7/20/201226.9127.3826.8527.08870,260
7/19/201227.8027.9127.0827.111,433,349
7/18/201227.5127.9927.2227.671,919,896
7/17/201227.8127.8427.1527.72995,787
7/16/201227.6727.8327.2627.701,067,601
7/13/201227.6127.8627.5927.761,581,589
7/12/201227.3227.7126.7327.601,328,712
7/11/201227.3727.7527.2627.661,157,054
7/10/201227.6227.8227.2227.331,303,131
7/9/201227.3627.7227.1927.521,955,449
7/6/201226.9927.5226.8827.181,651,225
7/5/201227.1527.5426.7727.312,423,731
7/3/201227.9928.0027.2427.441,557,138
7/2/201228.2428.2427.4327.961,614,988
6/29/201227.8928.4027.7528.033,447,330
6/28/201225.3128.7925.3127.548,526,062
6/27/201225.0525.6625.0325.491,746,940
6/26/201224.5825.0824.2125.031,417,512
6/25/201224.7225.0324.2924.581,677,051
6/22/201224.4425.1224.2525.111,839,869
6/21/201224.8124.9824.1324.201,433,145
6/20/201224.6325.3424.4624.851,646,440
6/19/201224.3024.6724.1524.391,317,084
6/18/201223.9324.2723.6624.191,010,580
6/15/201223.5824.1023.3924.031,498,378
6/14/201222.6123.7322.5623.411,415,950
6/13/201222.8023.2122.4522.561,520,974
6/12/201223.5723.5922.6722.851,362,786
6/11/201222.9423.7522.8623.322,550,618
6/8/201221.5822.4821.4322.191,470,520
6/7/201222.4722.6121.5521.621,375,833
6/6/201221.7322.2221.6522.16905,065
6/5/201220.8421.5520.8421.44899,495
6/4/201221.4121.4620.7221.00874,216
6/1/201221.7721.8521.3421.39917,087
5/31/201222.4122.4121.6022.01842,494
5/30/201222.7622.7622.1722.38633,341
5/29/201222.9023.1422.7123.04614,851
5/25/201222.3522.8722.1722.66952,754
5/24/201221.8822.7421.7222.381,072,415
5/23/201221.3921.8321.2521.75962,299
5/22/201221.2322.0921.2221.631,331,457
5/21/201221.0121.3220.7121.151,352,388
5/18/201221.5621.6420.8320.981,219,187
5/17/201221.7521.8921.2821.511,157,398
5/16/201222.0422.1521.6221.691,173,699
5/15/201222.5922.7121.8221.911,661,539
5/14/201222.7623.0622.5922.611,202,329
5/11/201223.2923.6322.9522.95920,987
5/10/201223.7124.0423.3123.451,242,767
5/9/201223.3023.6222.8723.441,018,259
5/8/201223.4123.6822.8323.642,155,393
5/7/201223.9124.1423.5423.641,020,750
5/4/201224.0024.1023.5024.051,405,945
5/3/201224.7924.8124.1024.261,537,960
5/2/201225.0425.2524.4924.732,361,926
5/1/201224.9626.0024.7525.282,878,026
4/30/201224.5724.7124.1824.342,304,728
4/27/201225.1125.1123.8024.593,919,503
4/26/201223.2624.2223.2023.982,074,225
4/25/201223.6724.0423.3423.38817,238
4/24/201222.9823.4222.6523.27888,804
4/23/201223.0623.1922.5322.951,270,210
4/20/201223.9924.1723.2623.371,464,168
4/19/201223.9924.6523.4823.832,792,700
4/18/201222.9024.0822.8924.033,712,691
4/17/201222.0923.4922.0823.061,487,172
4/16/201221.9622.3721.7021.951,414,660
4/13/201222.3922.3921.5921.821,095,496
4/12/201221.5222.6121.4622.391,537,373
4/11/201221.5021.7921.2621.381,039,275
4/10/201221.8621.9821.0921.211,386,236
Trading Center