Community Health Systems Inc $47.86

up +0.37


28/7/2014 04:01 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
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
2/22/201138.1438.4737.4037.50685,695
2/18/201139.0839.0838.3838.481,683,697
2/17/201138.7339.4838.7339.10559,613
2/16/201138.1139.1538.0538.921,504,969
2/15/201137.6138.2637.5237.97658,785
2/14/201136.9737.9236.5637.631,164,461
2/11/201137.1637.4636.6236.921,137,150
2/10/201137.6737.7737.0237.361,440,312
2/9/201137.7138.1637.0637.941,456,988
2/8/201136.7237.8436.6137.77972,187
2/7/201136.8037.2036.5736.631,355,549
2/4/201136.7337.0036.3136.87523,786
2/3/201135.9636.9735.5236.661,184,278
2/2/201135.2136.2335.0636.11840,280
2/1/201135.4436.3335.2935.421,109,080
1/31/201135.0535.3834.7335.12831,089
1/28/201135.4835.6334.7734.96530,117
1/27/201135.8735.9935.2535.41928,426
1/26/201135.2336.0735.1035.86858,975
1/25/201134.6735.7734.6735.24806,049
1/24/201134.9435.1634.6234.941,769,039
1/21/201136.2836.2834.7134.822,027,479
1/20/201136.0036.6335.1135.861,400,609
1/19/201137.3937.4335.4535.981,752,716
1/18/201137.8837.9237.0837.481,054,747
1/14/201137.6037.9537.4237.91430,302
1/13/201137.6538.1337.4037.78591,770
1/12/201138.2538.4837.3237.681,293,329
1/11/201137.1038.0536.3037.351,852,346
1/10/201137.9338.0736.7036.802,507,837
1/7/201138.7638.7837.5738.031,636,402
1/6/201138.7239.2338.6638.791,125,235
1/5/201137.8238.8337.7038.811,065,920
1/4/201138.6938.8137.6337.921,269,253
1/3/201137.7338.6937.5438.661,568,987
12/31/201037.4537.7537.2937.37648,371
12/30/201036.8737.9236.7037.57788,885
12/29/201035.9936.9235.9636.83662,047
Trading Center