$56.03 -1.42 (%) Community Health Systems Inc - NYSE

Sep. 22, 2014 | 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
7/15/201125.3225.5225.0525.49920,863
7/14/201125.8026.1725.0125.211,238,512
7/13/201125.8326.3725.5825.62937,532
7/12/201125.5726.1825.5425.611,653,454
7/11/201126.0526.1325.3025.731,271,734
7/8/201126.2426.4125.9626.381,047,127
7/7/201126.6027.4026.4026.631,640,568
7/6/201125.6826.1825.0026.131,451,452
7/5/201126.1526.3825.5725.73855,903
7/1/201125.5626.2624.9526.201,127,339
6/30/201125.0826.1225.0825.682,426,949
6/29/201125.3025.3524.8424.901,532,242
6/28/201124.6325.4724.5025.301,633,927
6/27/201124.3324.6123.7724.482,491,327
6/24/201125.1025.1724.1624.273,688,575
6/23/201125.0025.1124.1025.032,908,385
6/22/201126.2326.2825.3925.431,820,463
6/21/201125.2826.4925.1926.312,190,056
6/20/201125.0125.3124.7125.052,033,547
6/17/201125.1925.2624.7425.002,338,818
6/16/201125.4325.9024.7724.991,678,303
6/15/201125.8626.2825.4125.451,345,498
6/14/201125.9926.5425.7026.191,544,731
6/13/201125.7526.0425.5325.761,749,045
6/10/201125.7825.9625.3025.751,822,664
6/9/201125.5426.5325.3326.021,201,473
6/8/201125.7025.9525.4825.501,197,300
6/7/201125.6726.1025.3825.781,366,386
6/6/201126.6926.6924.5125.434,306,772
6/3/201127.5327.6426.6526.692,035,047
6/2/201128.0628.1627.7227.901,216,035
6/1/201128.6328.8427.8027.901,252,153
5/31/201128.9928.9928.4728.64982,331
5/27/201128.6928.9928.5328.651,383,092
5/26/201128.2828.6628.2528.641,630,010
5/25/201128.1828.7827.9928.441,349,332
5/24/201128.4328.6528.1028.251,731,067
5/23/201127.7828.4327.2528.212,299,507
5/20/201128.5128.5528.0028.231,471,064
5/19/201128.1728.7527.5228.672,351,134
5/18/201128.1828.6128.0528.591,297,221
5/17/201128.4829.2728.0928.121,904,106
5/16/201128.7329.5528.5628.761,375,805
5/13/201129.5729.6528.4628.802,530,868
5/12/201129.7230.0129.5029.711,994,828
5/11/201130.8731.0629.6929.722,762,967
5/10/201130.8931.5530.7930.902,403,033
5/9/201130.5731.1030.2531.084,292,953
5/6/201130.0030.6529.6030.632,385,052
5/5/201129.4330.4028.9029.672,266,620
5/4/201128.9129.7428.8229.573,209,442
5/3/201129.9629.9628.7428.904,585,139
5/2/201130.8730.9030.1930.228,374,869
4/29/201131.1931.2630.2230.732,570,958
4/28/201132.0032.2430.2031.326,308,270
4/27/201131.0031.7130.5931.353,481,320
4/26/201130.2031.0130.1230.733,993,809
4/25/201129.9331.1329.9030.684,440,185
4/21/201130.9631.0030.5630.693,308,414
4/20/201131.5331.8230.5930.894,076,949
4/19/201130.7331.7930.5531.204,835,566
4/18/201127.3730.9227.3530.5016,722,621
4/15/201132.7733.2531.3931.908,439,355
4/14/201132.3533.4132.0132.626,235,442
4/13/201133.2334.3130.8532.8325,000,207
4/12/201129.0331.6028.0031.4833,505,248
4/11/201137.4537.7922.3325.8944,707,937
4/8/201140.8141.0539.9940.30566,712
4/7/201140.7541.0940.5240.65962,848
4/6/201140.6341.0040.1840.811,124,181
4/5/201140.5440.7340.1740.48805,751
4/4/201140.5841.0440.4240.65936,543
4/1/201140.3640.5839.9640.382,260,832
3/31/201140.3240.3539.7639.99955,331
3/30/201140.2940.7540.0240.321,691,592
3/29/201139.1940.1538.8340.091,368,897
3/28/201139.1039.3638.7439.261,089,291
3/25/201139.0139.8538.8238.941,245,348
3/24/201138.3739.0937.9739.001,425,225
3/23/201138.0138.5838.0138.17639,318
3/22/201138.2938.6737.9538.06913,722
3/21/201139.1639.2837.9238.351,585,458
3/18/201139.0339.3138.3338.691,751,045
3/17/201139.0839.1438.3238.56632,253
3/16/201138.8740.0838.3538.391,893,516
3/15/201137.6639.4437.6639.002,029,428
3/14/201139.4039.7338.4838.701,854,494
3/11/201139.9640.1339.5139.611,284,101
3/10/201140.9140.9239.5640.032,055,161
3/9/201141.9542.5041.3441.352,033,712
3/8/201140.6542.2940.2642.101,955,709
3/7/201141.4941.6439.8740.471,447,606
3/4/201141.2341.6640.9741.24932,642
3/3/201141.1341.3740.6941.35912,854
3/2/201140.1841.1039.5940.741,252,021
3/1/201140.1441.0039.9740.151,952,171
2/28/201140.3442.1640.0740.873,127,437
2/25/201138.1941.3038.1739.953,244,144
2/24/201137.9338.5537.3937.851,104,143
2/23/201137.4738.2037.0937.961,136,684
Trading Center