Skip to main content

Community Health Systems (NY: CYH )

5.720 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.34 21.65 21.04 21.40 17,897 -0.17(-0.80%)
Aug 30, 2010 21.99 22.12 21.56 21.58 1,546,687 -0.53(-2.38%)
Aug 27, 2010 22.10 22.18 21.60 22.10 2,255,556 -0.30(-1.32%)
Aug 26, 2010 22.26 22.88 21.95 22.40 243 -0.28(-1.23%)
Aug 25, 2010 22.26 22.78 22.20 22.68 952,736 +0.25(+1.14%)
Aug 24, 2010 22.86 22.86 22.18 22.42 153 -0.82(-3.53%)
Aug 23, 2010 23.83 24.02 23.07 23.24 1,349,960 -0.46(-1.94%)
Aug 20, 2010 23.81 23.87 23.39 23.70 1,340,169 -0.15(-0.62%)
Aug 19, 2010 24.57 24.67 23.81 23.85 153 -0.96(-3.87%)
Aug 18, 2010 24.73 24.84 24.23 24.81 1,109,842 +0.01(+0.03%)
Aug 17, 2010 24.95 25.16 24.56 24.80 1,155,809 +0.18(+0.73%)
Aug 16, 2010 24.66 24.91 24.22 24.62 1,011,124 -0.14(-0.56%)
Aug 13, 2010 24.76 25.18 24.75 24.76 1,074,920 -0.48(-1.89%)
Aug 12, 2010 25.34 25.74 25.16 25.24 1,266,884 -0.54(-2.10%)
Aug 11, 2010 26.63 26.84 25.66 25.78 123 -1.60(-5.85%)
Aug 10, 2010 27.35 27.57 26.89 27.38 1,095,910 -0.25(-0.92%)
Aug 09, 2010 27.35 27.69 27.14 27.63 700,944 +0.40(+1.48%)
Aug 06, 2010 27.23 27.29 26.50 27.23 1,502,877 -0.15(-0.54%)
Aug 05, 2010 27.44 27.85 27.10 27.38 1,573,764 -0.32(-1.16%)
Aug 04, 2010 25.88 28.00 25.88 27.70 3,636,565 +1.97(+7.66%)
Aug 03, 2010 25.59 26.07 24.92 25.73 1,445,009 -0.02(-0.10%)
Aug 02, 2010 27.06 27.54 25.39 25.75 2,835,854 -0.86(-3.24%)
Jul 30, 2010 26.62 26.68 24.53 26.62 3,879,124 +1.91(+7.74%)
Jul 29, 2010 26.26 26.26 24.30 24.70 2,803,315 -0.57(-2.27%)
Jul 28, 2010 26.02 26.16 25.25 25.28 1,700,077 -0.72(-2.78%)
Jul 27, 2010 26.00 26.42 25.52 26.00 123 +0.19(+0.73%)
Jul 26, 2010 24.92 25.84 24.77 25.81 1,743,090 +0.88(+3.52%)
Jul 23, 2010 24.48 25.16 24.37 24.93 1,884,870 +0.38(+1.54%)
Jul 22, 2010 24.99 25.49 24.37 24.56 2,419,146 -0.10(-0.40%)
Jul 21, 2010 26.19 26.19 24.56 24.65 2,372,951 -1.29(-4.97%)
Jul 20, 2010 25.57 26.02 25.48 25.94 1,261,827 -0.21(-0.78%)
Jul 19, 2010 26.72 26.91 26.07 26.15 826,839 -0.57(-2.15%)
Jul 16, 2010 26.72 27.63 26.64 26.72 1,238,650 -0.85(-3.10%)
Jul 15, 2010 27.13 27.67 27.01 27.58 975,449 +0.41(+1.51%)
Jul 14, 2010 26.71 27.55 26.63 27.17 1,392,784 +0.30(+1.13%)
Jul 13, 2010 26.74 26.94 26.63 26.86 965,686 +0.36(+1.34%)
Jul 12, 2010 26.78 26.83 26.27 26.51 991,693 -0.35(-1.30%)
Jul 09, 2010 26.85 27.35 26.64 26.85 1,060,209 -0.24(-0.88%)
Jul 08, 2010 27.16 27.49 26.81 27.09 1,465,761 +0.24(+0.89%)
Jul 07, 2010 26.42 26.95 26.40 26.85 1,973,747 +0.42(+1.58%)
Jul 06, 2010 26.11 27.04 26.08 26.44 3,267 +0.62(+2.38%)
Jul 02, 2010 25.82 26.38 25.66 25.82 1,623,296 -0.26(-1.01%)
Jul 01, 2010 27.61 27.69 25.80 26.08 3,044,756 -1.67(-6.00%)
Jun 30, 2010 27.54 28.04 27.35 27.75 225 +0.23(+0.84%)
Jun 29, 2010 27.36 27.77 27.26 27.52 3,286,993 -0.59(-2.10%)
Jun 25, 2010 28.11 28.37 27.49 28.11 2,309,475 +0.57(+2.06%)
Jun 24, 2010 28.41 28.59 27.47 27.54 1,673,659 -0.94(-3.31%)
Jun 23, 2010 27.76 28.91 27.55 28.49 2,426,473 +0.66(+2.39%)
Jun 22, 2010 28.49 28.73 27.63 27.82 3,485,348 -0.67(-2.36%)
Jun 21, 2010 30.38 30.56 28.29 28.50 3,744,632 -1.65(-5.47%)
Jun 18, 2010 30.15 30.70 29.96 30.15 1,815,393 -0.53(-1.71%)
Jun 17, 2010 31.39 31.55 30.61 30.67 1,567,863 -0.68(-2.17%)
Jun 16, 2010 31.34 31.62 31.08 31.35 929,028 -0.35(-1.11%)
Jun 15, 2010 31.48 31.74 31.24 31.70 1,091,599 +0.78(+2.52%)
Jun 14, 2010 31.09 31.49 30.88 30.93 1,332,008 +0.02(+0.08%)
Jun 11, 2010 30.43 31.24 30.29 30.90 1,448,720 +0.09(+0.29%)
Jun 10, 2010 30.67 30.88 30.42 30.81 1,628,158 +0.68(+2.26%)
Jun 09, 2010 30.55 31.02 29.99 30.13 2,413,536 -0.29(-0.94%)
Jun 08, 2010 31.11 31.29 29.95 30.42 1,942,565 -0.71(-2.27%)
Jun 07, 2010 31.89 32.07 31.12 31.12 1,036,068 -0.53(-1.66%)
Jun 04, 2010 31.65 33.12 31.43 31.65 1,766,041 -1.82(-5.44%)
Jun 03, 2010 32.72 33.49 32.65 33.47 1,776,497 +0.65(+1.98%)
Jun 02, 2010 31.40 32.82 31.40 32.82 2,436 +1.53(+4.88%)
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.