COMMUNITY HEALTH SYSTEMS $44.66

down -0.56


17/5/2013 04:17 PM  |  NYSE : CYH  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CYH historical data

Date Open High Low Close Volume
5/19/2011 28.17 28.75 27.52 28.67 23508
5/18/2011 28.18 28.61 28.05 28.59 12973
5/17/2011 28.48 29.27 28.09 28.12 19037
5/16/2011 28.73 29.55 28.56 28.76 13758
5/13/2011 29.57 29.65 28.46 28.80 25309
5/12/2011 29.72 30.01 29.50 29.71 20000
5/11/2011 30.87 31.06 29.69 29.72 27618
5/10/2011 30.89 31.55 30.79 30.90 24028
5/9/2011 30.57 31.10 30.25 31.08 42922
5/6/2011 30.00 30.65 29.60 30.63 23840
5/5/2011 29.43 30.40 28.90 29.67 22665
5/4/2011 28.91 29.74 28.82 29.57 32091
5/3/2011 29.96 29.96 28.74 28.90 45852
5/2/2011 30.87 30.90 30.19 30.22 83745
4/29/2011 31.19 31.26 30.22 30.73 26000
4/28/2011 32.00 32.24 30.20 31.32 63078
4/27/2011 31.00 31.71 30.59 31.35 34789
4/26/2011 30.20 31.01 30.12 30.73 39933
4/25/2011 29.93 31.13 29.90 30.68 44388
4/21/2011 30.96 31.00 30.56 30.69 33077
4/20/2011 31.53 31.82 30.59 30.89 40754
4/19/2011 30.73 31.79 30.55 31.20 48343
4/18/2011 27.37 30.92 27.35 30.50 167221
4/15/2011 32.77 33.25 31.39 31.90 82702
4/14/2011 32.35 33.41 32.01 32.62 62307
4/13/2011 33.23 34.31 30.85 32.83 249996
4/12/2011 29.03 31.60 28.00 31.48 334992
4/11/2011 37.45 37.79 22.33 25.89 446752
4/8/2011 40.81 41.05 39.99 40.30 5668
4/7/2011 40.75 41.09 40.52 40.65 9621
4/6/2011 40.63 40.99 40.18 40.81 11240
4/5/2011 40.54 40.73 40.17 40.48 8056
4/4/2011 40.58 41.04 40.42 40.65 9366
4/1/2011 40.36 40.58 39.96 40.38 22607
3/31/2011 40.32 40.35 39.76 39.99 9553
3/30/2011 40.29 40.75 40.02 40.32 16914
3/29/2011 39.19 40.15 38.83 40.09 13688
3/28/2011 39.10 39.36 38.74 39.26 10893
3/25/2011 39.01 39.85 38.82 38.94 12449
3/24/2011 38.37 39.09 37.97 39.00 14251
3/23/2011 38.01 38.58 38.01 38.17 6386
3/22/2011 38.29 38.67 37.95 38.06 9138
3/21/2011 39.16 39.28 37.92 38.35 15850
3/18/2011 39.03 39.31 38.33 38.69 17506
3/17/2011 39.08 39.14 38.32 38.56 6322
3/16/2011 38.87 40.08 38.35 38.39 18925
3/15/2011 37.66 39.44 37.66 39.00 20284
3/14/2011 39.40 39.73 38.48 38.70 18539
3/11/2011 39.96 40.13 39.51 39.61 12838
3/10/2011 40.91 40.92 39.56 40.03 20550
3/9/2011 41.95 42.50 41.34 41.35 20362
3/8/2011 40.65 42.29 40.26 42.10 19547
3/7/2011 41.49 41.64 39.87 40.47 14474
3/4/2011 41.23 41.66 40.97 41.24 9325
3/3/2011 41.13 41.37 40.69 41.35 9129
3/2/2011 40.18 41.10 39.59 40.74 12521
3/1/2011 40.14 41.00 39.97 40.15 19522
2/28/2011 40.34 42.16 40.07 40.87 31275
2/25/2011 38.19 41.30 38.17 39.95 32442
2/24/2011 37.93 38.55 37.39 37.85 11042
2/23/2011 37.47 38.20 37.09 37.96 11367
2/22/2011 38.14 38.47 37.40 37.50 6857
2/18/2011 39.08 39.08 38.38 38.48 16837
2/17/2011 38.73 39.48 38.73 39.10 5597
2/16/2011 38.11 39.15 38.05 38.92 15050
2/15/2011 37.61 38.26 37.52 37.97 6588
2/14/2011 36.97 37.92 36.56 37.63 11645
2/11/2011 37.16 37.46 36.62 36.92 11372
2/10/2011 37.67 37.77 37.02 37.36 14404
2/9/2011 37.71 38.16 37.06 37.94 14570
2/8/2011 36.72 37.84 36.61 37.77 9722
2/7/2011 36.80 37.20 36.57 36.63 13556
2/4/2011 36.73 37.00 36.31 36.87 5238
2/3/2011 35.96 36.97 35.52 36.66 11843
2/2/2011 35.21 36.23 35.06 36.11 8403
2/1/2011 35.44 36.33 35.29 35.42 11091
1/31/2011 35.05 35.38 34.73 35.12 8311
1/28/2011 35.48 35.63 34.77 34.96 5302
1/27/2011 35.87 35.99 35.25 35.41 9285
1/26/2011 35.23 36.07 35.10 35.86 8590
1/25/2011 34.67 35.77 34.67 35.24 8061
1/24/2011 34.94 35.16 34.62 34.94 17691
1/21/2011 36.28 36.28 34.71 34.82 20275
1/20/2011 36.00 36.63 35.11 35.86 14007
1/19/2011 37.39 37.43 35.45 35.98 17528
1/18/2011 37.88 37.92 37.08 37.48 10548
1/14/2011 37.60 37.95 37.42 37.91 4304
1/13/2011 37.65 38.13 37.40 37.78 5918
1/12/2011 38.25 38.48 37.32 37.68 12934
1/11/2011 37.10 38.05 36.30 37.35 18524
1/10/2011 37.93 38.07 36.70 36.80 25079
1/7/2011 38.76 38.78 37.57 38.03 16364
1/6/2011 38.72 39.23 38.66 38.79 11253
1/5/2011 37.82 38.83 37.70 38.81 10660
1/4/2011 38.69 38.81 37.63 37.92 12693
1/3/2011 37.73 38.69 37.54 38.66 15690
12/31/2010 37.45 37.75 37.29 37.37 6484
12/30/2010 36.87 37.92 36.70 37.57 7889
12/29/2010 35.99 36.92 35.96 36.83 6621
12/28/2010 36.38 36.38 35.73 35.96 7581
Marketplace
Trading Center