$5.73 0.00 (%) Community Health Systems Inc - New York Stock Exchange, Inc.

Dec. 6, 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
12/11/201451.0251.9750.8251.01867,897
12/10/201451.1451.6650.6350.761,005,370
12/9/201451.1551.6050.5351.531,005,219
12/8/201450.5852.1050.3551.812,481,219
12/5/201449.3251.3249.2950.491,856,095
12/4/201446.8549.3346.7549.242,375,088
12/3/201446.9747.4046.8046.821,091,902
12/2/201446.1547.1346.0547.001,424,411
12/1/201447.0647.5045.9746.111,332,148
11/28/201447.1247.3546.5847.08762,072
11/26/201447.9648.0246.9847.271,015,272
11/25/201448.0848.2947.4447.711,057,100
11/24/201448.3149.1247.9347.991,305,104
11/21/201447.6948.5047.1048.081,792,727
11/20/201447.0047.2446.5246.911,833,480
11/19/201448.9049.0247.3847.451,706,876
11/19/201417.7617.7617.7017.765,596
11/18/201446.8549.0446.4748.823,188,176
11/17/201445.0846.9344.7446.503,047,890
11/14/201446.1146.9545.0345.113,155,865
11/13/201447.0047.1746.0246.203,173,381
11/12/201447.6947.9846.7646.852,955,390
11/11/201448.0648.9848.0648.662,175,601
11/10/201448.4249.9147.8648.123,029,139
11/7/201450.4550.6446.1747.816,911,319
11/6/201450.7251.2450.0750.601,465,836
11/5/201452.7952.7950.0950.502,139,144
11/4/201456.0356.6050.8452.224,677,664
11/3/201455.1757.4654.9755.432,099,918
10/31/201454.0255.8952.3254.973,051,738
10/30/201454.6054.7552.6253.122,489,555
10/29/201455.4255.6754.0454.82965,601
10/28/201456.3556.5455.0255.281,515,748
10/27/201456.3156.3454.7756.26843,379
10/24/201456.6756.7955.5056.59962,864
10/23/201455.7457.1155.3456.441,801,196
10/22/201456.1956.4255.1055.191,074,073
10/21/201454.0056.1153.6755.932,172,508
10/20/201453.4153.8452.0153.321,332,315
10/17/201453.5554.5652.6153.421,744,849
10/16/201450.6753.5149.7253.083,027,043
10/15/201450.7951.5348.0850.373,489,798
10/14/201453.2853.5750.6451.771,811,826
10/13/201453.5554.9152.8252.861,205,039
10/10/201453.0454.9652.7753.411,262,921
10/9/201455.6355.6353.1653.201,376,392
10/8/201454.5055.9453.7355.651,475,273
10/7/201454.5655.5854.2154.581,184,296
10/6/201455.8156.3154.6455.011,104,897
10/3/201454.9055.8054.2355.491,746,377
10/2/201453.3754.8051.9354.581,891,790
10/1/201454.7154.8052.7553.372,023,192
9/30/201455.6755.8954.6454.791,190,523
9/29/201454.7955.6954.4455.56753,549
9/26/201456.2156.7955.0955.221,409,629
9/25/201456.9157.2355.9356.181,158,405
9/24/201456.1857.2855.7957.21505,894
9/23/201455.7457.2355.6056.06948,658
9/22/201457.5757.6555.9856.031,116,584
9/19/201456.9857.6356.8357.45967,855
9/18/201456.8757.2256.4856.801,229,797
9/17/201456.6557.1256.3256.771,346,941
9/16/201456.0057.0255.7656.361,410,122
9/15/201456.7057.2655.9156.061,333,208
9/12/201457.4457.7256.2956.532,224,277
9/11/201455.0857.1654.9557.101,833,155
9/10/201454.6855.3854.0055.211,343,121
9/9/201453.8755.9553.7654.782,195,300
9/8/201452.3453.7452.3253.661,083,045
9/5/201451.4552.3551.3852.311,002,565
9/4/201453.4353.4350.6951.393,015,993
9/3/201454.2354.3353.0653.211,258,620
9/2/201454.3654.4553.4454.071,171,764
8/29/201453.7055.7053.7054.281,473,039
8/28/201453.2653.7153.1053.44844,259
8/27/201452.9454.0152.8153.401,304,248
8/26/201451.6453.0351.6452.911,369,547
8/25/201452.3752.3851.1551.74915,809
8/22/201451.0952.4351.0552.14899,659
8/21/201451.6051.7550.7651.081,091,088
8/20/201451.0751.8550.6051.481,367,454
8/19/201451.7851.8651.1151.401,159,529
8/18/201451.1051.7750.6451.66959,221
8/15/201450.9151.4150.2651.001,242,363
8/14/201449.3750.6949.3750.661,195,143
8/13/201448.5449.5148.5449.401,135,573
8/12/201448.2248.7948.1048.521,281,077
8/11/201448.5849.3148.0248.481,430,128
8/8/201448.4448.6647.0648.241,298,742
8/7/201448.1749.1547.7448.421,938,246
8/6/201447.7248.7847.4848.051,325,712
8/5/201447.7548.9147.6148.142,419,394
8/4/201447.5248.4347.2647.692,436,792
8/1/201449.0051.4046.4847.244,955,956
7/31/201449.0149.0847.4247.702,742,790
7/30/201448.2850.0048.0049.703,195,957
7/29/201447.9548.6747.6348.111,319,899
7/28/201447.4148.0647.1747.86983,594
7/25/201447.5248.3447.0747.492,364,812
7/24/201445.6246.3145.2845.901,268,185
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center