COMMUNITY HEALTH SYSTEMS $43.33

down -0.25


24/5/2013 03:24 PM  |  NYSE : CYH  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CYH historical data

Date Open High Low Close Volume
8/10/2010 33.33 33.59 32.76 33.36 8995
8/9/2010 33.32 33.74 33.07 33.67 5753
8/6/2010 33.01 33.25 32.29 33.18 12335
8/5/2010 33.43 33.93 33.02 33.36 12917
8/4/2010 31.53 34.11 31.53 33.75 29847
8/3/2010 31.18 31.76 30.36 31.35 11860
8/2/2010 32.97 33.55 30.93 31.38 23275
7/30/2010 30.00 32.51 29.89 32.43 31838
7/29/2010 31.99 31.99 29.61 30.10 23008
7/28/2010 31.70 31.87 30.77 30.80 13954
7/27/2010 31.55 32.19 31.10 31.68 13068
7/26/2010 30.36 31.48 30.18 31.45 14307
7/23/2010 29.83 30.66 29.69 30.38 15470
7/22/2010 30.45 31.06 29.69 29.92 19855
7/21/2010 31.91 31.91 29.92 30.04 19476
7/20/2010 31.16 31.70 31.05 31.61 10357
7/19/2010 32.77 32.79 31.76 31.86 6787
7/16/2010 33.29 33.67 32.46 32.56 10166
7/15/2010 33.06 33.71 32.91 33.60 8006
7/14/2010 32.55 33.57 32.45 33.10 11431
7/13/2010 32.58 32.82 32.45 32.73 7926
7/12/2010 32.63 32.69 32.01 32.25 8140
7/9/2010 33.06 33.32 32.46 32.72 8702
7/8/2010 33.09 33.50 32.67 33.01 12030
7/7/2010 32.19 32.84 32.17 32.72 16200
7/6/2010 31.81 32.95 31.78 32.21 16570
7/2/2010 32.07 32.14 31.26 31.46 13323
7/1/2010 33.64 33.74 31.43 31.78 24990
6/30/2010 33.56 34.17 33.33 33.81 20425
6/29/2010 33.34 33.84 33.21 33.58 26971
6/28/2010 34.42 34.64 33.94 34.02 13200
6/25/2010 33.63 34.57 33.49 34.25 18955
6/24/2010 34.61 34.84 33.47 33.56 13737
6/23/2010 33.82 35.23 33.57 34.71 19915
6/22/2010 34.71 35.00 33.66 33.90 28606
6/21/2010 37.02 37.24 34.47 34.72 30734
6/18/2010 37.39 37.40 36.51 36.73 14900
6/17/2010 38.25 38.44 37.29 37.37 12868
6/16/2010 38.19 38.53 37.87 38.20 7625
6/15/2010 38.35 38.67 38.06 38.63 8960
6/14/2010 37.88 38.37 37.63 37.68 10933
6/11/2010 37.08 38.06 36.91 37.65 11891
6/10/2010 37.37 37.63 37.07 37.54 13363
6/9/2010 37.22 37.80 36.54 36.71 19809
6/8/2010 37.91 38.13 36.49 37.06 15944
6/7/2010 38.85 39.07 37.92 37.92 8504
6/4/2010 39.78 40.35 38.29 38.56 14495
6/3/2010 39.87 40.81 39.78 40.78 14581
6/2/2010 38.26 39.99 38.26 39.99 17044
6/1/2010 38.63 39.15 38.08 38.13 15026
5/28/2010 40.00 40.00 38.92 38.98 15526
5/27/2010 39.35 40.10 39.27 39.99 15702
5/26/2010 37.93 38.91 37.81 38.45 25584
5/25/2010 37.47 37.75 37.01 37.63 15236
5/24/2010 38.11 39.21 37.72 38.56 13062
5/21/2010 37.52 39.18 36.80 38.17 16772
5/20/2010 39.18 39.53 37.85 37.89 15533
5/19/2010 39.48 40.15 39.24 39.90 14066
5/18/2010 41.04 41.04 39.39 39.66 13070
5/17/2010 40.81 41.25 39.06 40.44 22602
5/14/2010 40.26 41.46 39.73 40.49 18625
5/13/2010 40.93 41.57 40.37 40.47 12939
5/12/2010 40.46 41.34 40.08 40.89 16525
5/11/2010 40.00 40.68 39.74 40.07 17775
5/10/2010 39.75 40.66 39.73 40.60 12886
5/7/2010 39.21 39.93 37.87 38.19 23795
5/6/2010 40.43 40.99 36.00 39.36 23911
5/5/2010 40.32 41.16 39.45 40.54 15878
5/4/2010 40.90 41.42 40.37 40.60 18688
5/3/2010 41.21 42.07 41.00 41.77 10414
4/30/2010 41.47 42.05 40.78 40.86 16709
4/29/2010 40.74 41.79 40.71 41.51 13852
4/28/2010 40.23 40.62 39.89 40.25 12917
4/27/2010 39.74 41.06 39.74 40.11 22035
4/26/2010 40.79 40.91 40.01 40.22 24091
4/23/2010 42.24 42.30 40.39 41.18 34215
4/22/2010 40.36 41.16 40.18 40.94 32683
4/21/2010 41.40 41.92 40.52 40.82 35490
4/20/2010 40.23 42.01 40.05 41.40 38383
4/19/2010 39.18 40.20 39.14 39.86 15602
4/16/2010 39.08 39.52 38.17 39.16 17515
4/15/2010 39.14 39.82 38.96 39.32 19336
4/14/2010 39.70 39.99 38.97 39.30 22262
4/13/2010 39.56 39.80 39.13 39.60 12737
4/12/2010 39.03 39.69 39.03 39.56 10034
4/9/2010 38.75 39.40 38.59 39.03 13353
4/8/2010 38.00 38.78 37.23 38.69 10927
4/7/2010 38.34 38.43 37.71 38.24 7068
4/6/2010 38.01 38.59 37.92 38.34 6358
4/5/2010 38.57 38.94 37.96 38.13 6198
4/1/2010 36.88 38.51 36.73 38.35 15138
3/31/2010 37.04 37.15 36.29 36.93 11071
3/30/2010 37.86 37.95 37.14 37.25 9805
3/29/2010 37.95 38.17 37.55 37.73 12884
3/26/2010 37.69 38.13 37.18 37.73 8533
3/25/2010 38.11 38.47 37.38 37.65 17307
3/24/2010 39.48 39.54 37.89 38.00 24304
3/23/2010 40.80 40.80 39.44 39.76 16963
3/22/2010 38.82 40.84 38.82 40.51 36670
3/19/2010 37.77 38.48 37.48 38.16 18989
Marketplace
Trading Center