Community Health Systems Inc $57.45

down 0.00


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
12/6/201119.1319.2518.3018.761,266,631
12/5/201119.2319.8518.9819.122,159,986
12/2/201119.9220.1818.5518.771,949,379
12/1/201119.8020.2919.5819.831,158,590
11/30/201119.1719.9019.0019.872,000,314
11/29/201118.4118.7718.1718.491,690,682
11/28/201118.0218.5317.7718.411,868,714
11/25/201117.4217.6517.2917.41578,764
11/23/201117.8117.8617.0117.452,009,942
11/22/201118.7218.8317.9218.041,817,893
11/21/201119.0619.3118.6018.821,541,339
11/18/201119.6320.1319.2919.351,520,160
11/17/201119.8819.9219.1919.422,121,254
11/16/201120.8320.8319.9219.971,414,500
11/15/201121.0021.3820.4821.071,512,386
11/14/201121.5721.9220.9521.032,389,610
11/11/201120.5921.4720.5921.391,852,486
11/10/201120.2820.4119.6220.332,300,854
11/9/201120.1120.2919.6419.952,022,383
11/8/201120.0220.8219.8220.622,824,077
11/7/201119.4719.9118.8219.792,414,036
11/4/201119.2019.5118.7719.171,522,836
11/3/201119.0119.7018.8419.352,751,149
11/2/201118.4619.5518.0819.513,122,212
11/1/201117.0818.2917.0518.053,376,835
10/31/201117.7518.1617.3717.481,958,474
10/28/201117.5218.4617.3717.912,775,807
10/27/201118.0118.5017.0617.438,713,626
10/26/201120.3120.4819.6520.281,583,464
10/25/201119.7520.3618.9520.022,279,940
10/24/201118.8219.9518.8219.781,226,874
10/21/201118.2718.8018.1618.661,481,762
10/20/201118.2018.2317.1717.982,076,038
10/19/201118.8818.9518.0218.101,537,570
10/18/201119.0219.3218.5918.852,148,595
10/17/201119.6519.7018.7618.822,691,529
10/14/201118.8419.8918.8119.832,430,486
10/13/201117.9618.7117.2818.521,798,129
10/12/201117.9118.5917.8918.041,859,398
10/11/201117.2317.8917.2017.731,281,455
10/10/201116.9517.5716.8017.481,410,623
10/7/201116.5616.8716.2216.491,742,390
10/6/201115.7316.6915.5316.442,051,498
10/5/201115.3215.8614.6115.743,703,921
10/4/201115.1015.8614.8215.701,803,582
10/3/201116.4816.5515.2915.292,025,256
9/30/201116.8617.1416.6116.641,762,145
9/29/201116.6317.3316.4217.202,184,792
9/28/201117.3517.3916.2616.271,050,309
9/27/201117.4417.9417.0617.24723,070
9/26/201117.0417.1116.3617.02792,423
9/23/201116.1816.9116.1116.801,065,192
9/22/201116.4316.7415.9116.261,185,633
9/21/201118.0218.2517.0817.081,467,325
9/20/201118.2418.5517.9117.941,517,285
9/19/201118.3618.4417.8218.191,377,043
9/16/201118.8518.9018.4018.801,315,054
9/15/201118.1918.7718.1118.711,156,058
9/14/201118.2018.2317.7017.951,655,991
9/13/201117.9318.1617.2218.051,443,292
9/12/201117.3117.9217.0117.901,956,147
9/9/201118.0618.4417.5517.662,017,436
9/8/201118.9319.0918.1418.321,340,615
9/7/201118.3719.1718.3619.091,650,541
9/6/201117.7918.3217.6018.082,071,326
9/2/201119.1719.2618.3118.441,338,846
9/1/201120.4420.7319.5719.691,468,219
8/31/201121.4021.4520.1420.362,005,068
8/30/201120.5221.3220.4321.211,993,954
8/29/201119.7420.7019.7420.651,995,362
8/26/201118.6919.4418.3119.391,937,454
8/25/201119.5819.7418.7518.892,234,819
8/24/201119.3719.6119.0519.441,154,628
8/23/201118.7119.4218.4819.341,121,835
8/22/201120.0520.3318.4918.551,436,235
8/19/201119.2320.1619.1319.521,991,200
8/18/201120.3320.4119.2119.532,384,158
8/17/201121.1921.5720.9721.211,255,702
8/16/201120.8921.2520.6621.071,175,495
8/15/201120.1721.1620.1721.141,794,905
8/12/201120.2120.5519.5420.011,503,864
8/11/201118.8920.4318.8920.102,662,235
8/10/201118.6019.5118.2818.744,880,868
8/9/201119.0220.3417.6019.084,537,460
8/8/201120.9321.7718.1018.144,155,091
8/5/201122.7022.8120.7521.643,532,812
8/4/201123.6123.6522.2422.274,322,695
8/3/201123.8824.3523.2524.073,511,772
8/2/201125.2525.8623.8023.803,557,363
8/1/201126.1126.3923.1024.365,842,145
7/29/201126.4227.6325.4725.845,792,353
7/28/201124.6925.6824.5524.872,601,133
7/27/201125.7625.9224.5724.711,997,854
7/26/201125.7326.0625.6325.891,550,988
7/25/201125.5726.1725.2825.713,420,222
7/22/201126.9027.1726.4727.001,523,187
7/21/201126.3327.1826.3126.832,485,849
7/20/201126.4926.4925.8426.112,193,348
7/19/201125.2726.7025.2526.472,711,586
7/18/201125.3125.4224.4125.072,324,461
Trading Center