Skip to main content

Community Health Systems (NY: CYH )

3.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.360 5.360 5.100 5.170 910,359 -0.17(-3.18%)
Aug 28, 2020 5.450 5.460 5.170 5.340 1,064,700 -0.09(-1.66%)
Aug 27, 2020 5.180 5.560 5.060 5.430 1,349,497 +0.24(+4.62%)
Aug 26, 2020 5.010 5.290 4.810 5.190 2,182,772 +0.17(+3.39%)
Aug 25, 2020 5.050 5.110 4.940 5.020 927,572 +0.01(+0.20%)
Aug 24, 2020 4.960 5.060 4.910 5.010 794,007 +0.07(+1.42%)
Aug 21, 2020 4.980 5.070 4.900 4.940 1,361,600 -0.08(-1.59%)
Aug 20, 2020 5.150 5.170 4.950 5.020 976,022 -0.18(-3.46%)
Aug 19, 2020 5.050 5.225 4.995 5.200 1,057,353 +0.14(+2.77%)
Aug 18, 2020 5.160 5.160 4.930 5.060 1,313,934 -0.13(-2.50%)
Aug 17, 2020 4.610 5.375 4.582 5.190 2,078,239 +0.50(+10.66%)
Aug 14, 2020 4.450 4.740 4.340 4.690 1,330,800 +0.18(+3.99%)
Aug 13, 2020 5.130 5.150 4.425 4.510 2,910,264 -0.69(-13.27%)
Aug 12, 2020 5.450 5.560 5.150 5.200 1,357,374 -0.19(-3.53%)
Aug 11, 2020 5.140 5.540 5.070 5.390 2,712,293 +0.29(+5.69%)
Aug 10, 2020 5.100 5.190 5.020 5.100 1,200,200 +0.00(+0.00%)
Aug 07, 2020 5.090 5.185 5.040 5.100 1,197,800 -0.03(-0.58%)
Aug 06, 2020 5.060 5.170 5.025 5.130 1,044,915 +0.07(+1.38%)
Aug 05, 2020 5.200 5.220 4.990 5.060 1,401,987 -0.07(-1.36%)
Aug 04, 2020 5.080 5.180 4.890 5.130 1,554,351 -0.04(-0.77%)
Aug 03, 2020 5.000 5.240 4.930 5.170 2,484,889 +0.19(+3.82%)
Jul 31, 2020 4.870 5.030 4.760 4.980 2,588,700 +0.05(+1.01%)
Jul 30, 2020 4.440 5.000 4.320 4.930 3,397,174 +0.43(+9.56%)
Jul 29, 2020 4.890 4.950 4.420 4.500 5,770,466 +0.38(+9.22%)
Jul 28, 2020 3.930 4.190 3.900 4.120 2,403,199 +0.18(+4.57%)
Jul 27, 2020 3.970 3.970 3.830 3.940 1,102,128 +0.04(+1.03%)
Jul 24, 2020 3.930 3.975 3.850 3.900 590,400 -0.04(-1.02%)
Jul 23, 2020 3.990 4.130 3.920 3.940 1,608,611 -0.03(-0.76%)
Jul 22, 2020 3.730 4.185 3.730 3.970 2,629,346 +0.22(+5.87%)
Jul 21, 2020 3.560 3.790 3.550 3.750 1,823,195 +0.26(+7.45%)
Jul 20, 2020 3.650 3.650 3.455 3.490 950,770 -0.18(-4.90%)
Jul 17, 2020 3.660 3.680 3.500 3.670 1,261,700 +0.02(+0.55%)
Jul 16, 2020 3.280 3.650 3.270 3.650 2,021,612 +0.29(+8.63%)
Jul 15, 2020 3.220 3.410 3.220 3.360 2,082,597 +0.16(+5.00%)
Jul 14, 2020 3.100 3.200 3.030 3.200 1,102,249 +0.11(+3.56%)
Jul 13, 2020 3.090 3.195 3.065 3.090 1,548,244 +0.02(+0.65%)
Jul 10, 2020 2.990 3.070 2.900 3.070 984,200 +0.06(+1.99%)
Jul 09, 2020 3.120 3.160 2.950 3.010 1,448,223 -0.12(-3.83%)
Jul 08, 2020 3.190 3.205 3.040 3.130 1,081,079 -0.07(-2.19%)
Jul 07, 2020 3.250 3.380 3.170 3.200 1,227,622 -0.11(-3.32%)
Jul 06, 2020 3.100 3.340 3.030 3.310 2,730,102 +0.29(+9.60%)
Jul 02, 2020 3.170 3.240 2.965 3.020 1,730,800 -0.10(-3.21%)
Jul 01, 2020 3.030 3.180 2.990 3.120 1,299,746 +0.11(+3.65%)
Jun 30, 2020 3.000 3.080 2.890 3.010 1,180,079 +0.01(+0.33%)
Jun 29, 2020 2.820 3.040 2.730 3.000 1,343,907 +0.26(+9.49%)
Jun 26, 2020 2.970 3.000 2.680 2.740 2,944,900 -0.25(-8.36%)
Jun 25, 2020 3.010 3.152 2.870 2.990 2,344,370 -0.02(-0.66%)
Jun 24, 2020 3.020 3.072 2.910 3.010 1,833,521 -0.07(-2.27%)
Jun 23, 2020 3.210 3.220 3.040 3.080 1,002,728 -0.08(-2.53%)
Jun 22, 2020 3.100 3.170 2.975 3.160 1,361,504 +0.02(+0.64%)
Jun 19, 2020 3.210 3.300 3.050 3.140 2,575,300 -0.04(-1.26%)
Jun 18, 2020 3.180 3.305 3.080 3.180 973,862 -0.05(-1.55%)
Jun 17, 2020 3.420 3.460 3.220 3.230 786,248 -0.19(-5.56%)
Jun 16, 2020 3.420 3.480 3.290 3.420 1,690,769 +0.14(+4.27%)
Jun 15, 2020 2.950 3.340 2.880 3.280 1,588,961 +0.24(+7.89%)
Jun 12, 2020 3.300 3.320 2.940 3.040 2,409,100 -0.05(-1.62%)
Jun 11, 2020 3.130 3.220 3.060 3.090 1,760,333 -0.17(-5.21%)
Jun 10, 2020 3.620 3.710 3.250 3.260 1,815,039 -0.39(-10.68%)
Jun 09, 2020 3.910 3.960 3.510 3.650 2,381,864 -0.46(-11.19%)
Jun 08, 2020 3.380 4.220 3.340 4.110 4,534,428 +0.84(+25.69%)
Jun 05, 2020 3.360 3.570 3.255 3.270 2,060,500 +0.01(+0.31%)
Jun 04, 2020 3.210 3.370 3.180 3.260 2,299,185 +0.01(+0.31%)
Jun 03, 2020 3.400 3.480 3.210 3.250 1,557,578 -0.10(-2.99%)
Jun 02, 2020 3.230 3.450 3.150 3.350 1,413,772 +0.16(+5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.