$51.73 -0.61 (%) Community Health Systems Inc - NYSE

Mar. 27, 2015 | 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
4/4/201345.2645.8044.6945.041,047,058
4/3/201347.6147.6644.8845.262,182,862
4/2/201348.1348.5947.2347.481,551,190
4/1/201347.3948.3247.3348.031,111,588
3/28/201346.7748.0146.7747.391,681,913
3/27/201347.0047.5046.4046.731,020,391
3/26/201345.8146.7445.7946.571,006,533
3/25/201345.1746.0345.0545.661,317,169
3/22/201344.6745.0444.6044.94852,401
3/21/201344.6145.1944.1544.39496,913
3/20/201344.2445.1344.2444.97701,153
3/19/201344.5744.9543.8644.211,013,189
3/18/201344.4444.7343.5344.34724,531
3/15/201344.3244.7344.0344.431,025,618
3/14/201343.2344.6343.1444.321,303,987
3/13/201343.4243.5043.1143.231,427,273
3/12/201343.3043.8143.1543.47895,300
3/11/201342.9443.5242.6943.371,080,355
3/8/201342.5043.3642.2842.911,424,028
3/7/201342.0042.5041.9442.381,125,510
3/6/201342.2842.5041.8841.981,031,749
3/5/201342.0742.4241.8642.101,314,244
3/4/201341.8342.0241.3941.73861,022
3/1/201342.0542.4241.5042.011,190,602
2/28/201341.5742.5541.2642.261,357,245
2/27/201340.2441.9940.2041.711,419,108
2/26/201339.6540.7139.3540.382,615,333
2/25/201341.9442.8440.0640.081,628,615
2/22/201341.5342.5740.4841.761,470,165
2/21/201340.9641.8940.4741.501,595,119
2/20/201342.5642.9841.0341.18879,562
2/19/201342.1842.6041.7042.56883,366
2/15/201342.0542.8542.0042.291,367,832
2/14/201341.5342.2841.4742.131,584,054
2/13/201339.4341.7939.4141.713,133,141
2/12/201339.5639.6839.2139.271,284,611
2/11/201339.0739.9938.9939.721,075,947
2/8/201339.4740.2439.3740.161,333,107
2/7/201339.1339.4338.8939.38702,304
2/6/201338.5139.1338.5039.12691,364
2/5/201337.7939.3937.5838.711,538,922
2/4/201338.2038.7437.7837.941,080,525
2/1/201338.3938.6038.0638.50636,020
1/31/201338.3538.4638.0038.33596,327
1/30/201337.6438.5337.3538.531,638,796
1/29/201338.5238.7237.4337.601,516,675
1/28/201338.5138.7438.3938.66767,323
1/25/201338.3638.7338.1738.57878,870
1/24/201337.9538.6037.9238.10827,372
1/23/201338.3338.4037.4737.771,783,514
1/22/201337.6038.5637.4838.541,461,595
1/18/201336.4037.9036.2237.661,688,796
1/17/201335.9837.3335.7836.402,733,390
1/16/201335.0435.7134.7735.57847,353
1/15/201333.7735.3533.6435.191,127,812
1/14/201333.6734.0033.5533.85900,367
1/11/201333.4834.1933.4833.851,943,950
1/10/201333.0033.1532.7533.02679,883
1/9/201332.8133.3332.5332.84769,456
1/8/201332.5133.3132.5132.851,350,152
1/7/201332.2532.6432.1132.57917,976
1/4/201331.7332.6131.7332.271,741,333
1/3/201331.2732.3531.2731.701,003,314
1/2/201331.5631.7330.8531.22977,849
12/31/201229.9630.9029.9130.74598,042
12/28/201229.9430.2229.8729.94454,439
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center