Community Health Systems Inc $57.45

up +0.65


19/9/2014 04:00 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
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
4/9/201222.0922.0921.6421.871,683,359
4/5/201222.9923.0622.4322.501,025,366
4/4/201222.9123.1622.5423.021,852,549
4/3/201223.1623.9122.9723.191,864,878
4/2/201222.2223.3622.0923.162,469,235
3/30/201222.4422.4821.7322.241,492,257
3/29/201221.9722.5321.4022.282,487,004
3/28/201222.6022.7221.9622.161,612,129
3/27/201222.8523.0422.3722.581,576,301
3/26/201222.7323.1822.7322.851,497,702
3/23/201222.4822.5722.1222.481,651,215
3/22/201222.8023.0922.3522.491,284,630
3/21/201223.3523.3522.3623.042,440,416
3/20/201223.9924.1923.0023.201,518,686
3/19/201224.3724.5323.9624.181,303,765
3/16/201224.0124.5423.6424.452,580,041
3/15/201223.6724.1923.5224.081,785,368
3/14/201223.6124.0023.3923.671,122,502
3/13/201223.4823.7223.2023.681,776,799
3/12/201223.7923.7923.0323.291,521,845
3/9/201223.4824.4023.4823.881,627,398
3/8/201224.0624.1723.3423.482,134,120
3/7/201223.4224.2323.3923.912,310,973
3/6/201223.8924.1323.1623.301,653,024
3/5/201224.1824.5623.6524.061,915,505
3/2/201224.9025.0624.0424.182,698,603
3/1/201225.2425.4824.8324.911,547,414
2/29/201225.5725.7425.0925.242,978,956
2/28/201224.6325.5424.3525.503,634,847
2/27/201225.0425.6924.7725.492,357,734
2/24/201224.7625.6024.5225.112,517,607
2/23/201224.1125.1024.0724.693,618,495
2/22/201223.0724.1321.6223.858,251,019
2/21/201220.9021.3220.5320.662,822,654
2/17/201221.1221.1520.5420.731,820,424
2/16/201220.7021.0920.5921.072,274,335
2/15/201220.7620.8220.5020.762,740,093
2/14/201220.1620.6420.0420.612,193,570
2/13/201220.2520.4319.9120.141,629,067
2/10/201219.6020.2419.5020.032,310,394
2/9/201219.9420.1719.6919.851,989,683
2/8/201219.9420.0719.6219.921,739,809
2/7/201219.7019.9719.3719.891,573,575
2/6/201220.4820.8919.5119.772,344,805
2/3/201219.3220.0619.3120.012,207,350
2/2/201218.8919.0518.6018.971,167,201
2/1/201218.8319.3618.7618.881,628,886
1/31/201219.0519.3518.5818.701,303,005
1/30/201219.0419.1218.7518.881,181,361
1/27/201218.5719.3918.4919.221,616,756
1/26/201219.3019.4118.4418.632,419,702
1/25/201218.4019.4018.1919.232,983,381
1/24/201217.4918.5217.3618.382,624,665
1/23/201217.3217.7117.1717.572,438,834
1/20/201216.7817.5216.7817.282,475,140
1/19/201216.9817.4816.7716.782,542,833
1/18/201216.6817.0716.3717.031,719,555
1/17/201216.9617.0916.6516.691,245,789
1/13/201217.0517.1916.6116.701,426,194
1/12/201217.9218.0617.1617.241,300,714
1/11/201217.2717.9617.0517.901,967,239
1/10/201218.2518.3017.3017.472,251,419
1/9/201218.3118.4117.7918.071,331,345
1/6/201217.4718.6017.2018.312,068,533
1/5/201216.9617.6416.8217.451,403,571
1/4/201217.2117.3416.8117.151,169,247
1/3/201217.6117.8817.0417.221,551,078
12/30/201117.0017.5016.9817.45935,952
12/29/201116.8417.1116.7817.00549,784
12/28/201117.2017.3216.6916.74712,048
12/27/201117.2017.3517.0317.20746,783
12/23/201117.1817.2617.0017.22555,709
12/22/201116.7117.3316.6117.051,096,375
12/21/201116.3916.6616.1116.611,577,217
12/20/201116.4216.8716.3816.441,390,357
12/19/201116.8416.9515.9716.071,856,539
12/16/201116.7017.2716.6416.742,789,205
12/15/201116.8616.9016.1016.632,265,908
12/14/201116.7517.0316.5416.661,259,453
12/13/201117.6417.8116.7516.971,222,729
12/12/201117.4017.5817.0317.431,444,657
12/9/201117.7918.2017.5917.611,668,946
12/8/201118.7518.8317.5017.622,428,657
12/7/201118.5418.9518.3718.881,285,902
Trading Center