$53.81 +0.02 (%) Community Health Systems Inc - NYSE

Apr. 21, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYH historical data

Date Open High Low Close Volume
7/6/201226.9927.5226.8827.181,651,225
7/5/201227.1527.5426.7727.312,423,731
7/3/201227.9928.0027.2427.441,557,138
7/2/201228.2428.2427.4327.961,614,988
6/29/201227.8928.4027.7528.033,447,330
6/28/201225.3128.7925.3127.548,526,062
6/27/201225.0525.6625.0325.491,746,940
6/26/201224.5825.0824.2125.031,417,512
6/25/201224.7225.0324.2924.581,677,051
6/22/201224.4425.1224.2525.111,839,869
6/21/201224.8124.9824.1324.201,433,145
6/20/201224.6325.3424.4624.851,646,440
6/19/201224.3024.6724.1524.391,317,084
6/18/201223.9324.2723.6624.191,010,580
6/15/201223.5824.1023.3924.031,498,378
6/14/201222.6123.7322.5623.411,415,950
6/13/201222.8023.2122.4522.561,520,974
6/12/201223.5723.5922.6722.851,362,786
6/11/201222.9423.7522.8623.322,550,618
6/8/201221.5822.4821.4322.191,470,520
6/7/201222.4722.6121.5521.621,375,833
6/6/201221.7322.2221.6522.16905,065
6/5/201220.8421.5520.8421.44899,495
6/4/201221.4121.4620.7221.00874,216
6/1/201221.7721.8521.3421.39917,087
5/31/201222.4122.4121.6022.01842,494
5/30/201222.7622.7622.1722.38633,341
5/29/201222.9023.1422.7123.04614,851
5/25/201222.3522.8722.1722.66952,754
5/24/201221.8822.7421.7222.381,072,415
5/23/201221.3921.8321.2521.75962,299
5/22/201221.2322.0921.2221.631,331,457
5/21/201221.0121.3220.7121.151,352,388
5/18/201221.5621.6420.8320.981,219,187
5/17/201221.7521.8921.2821.511,157,398
5/16/201222.0422.1521.6221.691,173,699
5/15/201222.5922.7121.8221.911,661,539
5/14/201222.7623.0622.5922.611,202,329
5/11/201223.2923.6322.9522.95920,987
5/10/201223.7124.0423.3123.451,242,767
5/9/201223.3023.6222.8723.441,018,259
5/8/201223.4123.6822.8323.642,155,393
5/7/201223.9124.1423.5423.641,020,750
5/4/201224.0024.1023.5024.051,405,945
5/3/201224.7924.8124.1024.261,537,960
5/2/201225.0425.2524.4924.732,361,926
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center