Community Health Systems (NY: CYH )

3.475 +0.105 (+3.12%)
Streaming Delayed Price Updated: 3:21 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 3.450 3.640 3.350 3.370 3,176,845 -0.06(-1.75%)
Nov 30, 2022 3.140 3.430 3.020 3.430 3,452,524 +0.29(+9.24%)
Nov 29, 2022 3.070 3.290 3.030 3.140 1,753,355 +0.08(+2.61%)
Nov 28, 2022 3.530 3.530 3.030 3.060 4,313,750 -0.52(-14.53%)
Nov 25, 2022 3.400 3.580 3.380 3.580 667,212 +0.19(+5.60%)
Nov 23, 2022 3.190 3.447 3.185 3.390 1,268,738 +0.12(+3.67%)
Nov 22, 2022 3.190 3.310 3.145 3.270 840,791 +0.13(+4.14%)
Nov 21, 2022 3.340 3.340 3.080 3.140 1,011,589 -0.20(-5.99%)
Nov 18, 2022 3.300 3.400 3.260 3.340 1,132,971 +0.12(+3.73%)
Nov 17, 2022 3.120 3.250 3.050 3.220 906,509 +0.05(+1.58%)
Nov 16, 2022 3.410 3.440 3.163 3.170 1,360,716 -0.26(-7.58%)
Nov 15, 2022 3.320 3.555 3.290 3.430 1,410,663 +0.23(+7.19%)
Nov 14, 2022 3.340 3.430 3.110 3.200 2,083,730 -0.15(-4.48%)
Nov 11, 2022 3.250 3.400 3.140 3.350 2,201,928 +0.13(+4.04%)
Nov 10, 2022 2.930 3.350 2.910 3.220 2,857,319 +0.52(+19.26%)
Nov 09, 2022 3.000 3.000 2.680 2.700 1,964,725 -0.35(-11.48%)
Nov 08, 2022 2.940 3.115 2.920 3.050 1,556,898 +0.12(+4.10%)
Nov 07, 2022 2.960 3.015 2.815 2.930 1,380,217 -0.01(-0.34%)
Nov 04, 2022 2.860 3.020 2.720 2.940 2,163,342 +0.12(+4.26%)
Nov 03, 2022 2.940 2.960 2.740 2.820 1,834,219 -0.14(-4.73%)
Nov 02, 2022 3.250 2.960 4,707,424 -0.30(-9.20%)
Nov 01, 2022 2.890 3.290 2.870 3.260 3,915,088 +0.39(+13.59%)
Oct 31, 2022 3.020 3.190 2.870 2.870 4,577,928 -0.16(-5.28%)
Oct 28, 2022 2.870 3.055 2.670 3.030 4,596,183 +0.13(+4.48%)
Oct 27, 2022 2.390 2.940 2.290 2.900 8,348,204 +0.60(+26.09%)
Oct 26, 2022 2.190 2.530 2.190 2.300 4,065,352 +0.18(+8.49%)
Oct 25, 2022 2.070 2.225 2.050 2.120 3,500,059 +0.04(+1.92%)
Oct 24, 2022 2.150 2.170 1.980 2.080 3,495,272 +0.03(+1.46%)
Oct 21, 2022 2.130 2.170 1.890 2.050 6,255,042 -0.33(-13.87%)
Oct 20, 2022 2.300 2.455 2.300 2.380 1,814,821 +0.07(+3.03%)
Oct 19, 2022 2.360 2.409 2.260 2.310 1,477,930 -0.07(-2.94%)
Oct 18, 2022 2.430 2.535 2.350 2.380 1,635,710 +0.03(+1.28%)
Oct 17, 2022 2.230 2.410 2.210 2.350 2,364,337 +0.16(+7.31%)
Oct 14, 2022 2.250 2.325 2.180 2.190 1,204,245 -0.04(-1.79%)
Oct 13, 2022 2.070 2.255 1.980 2.230 2,005,820 +0.08(+3.72%)
Oct 12, 2022 2.170 2.190 2.100 2.150 1,207,983 -0.03(-1.38%)
Oct 11, 2022 2.120 2.250 2.025 2.180 1,619,414 +0.10(+4.81%)
Oct 10, 2022 2.060 2.170 2.040 2.080 1,420,946 +0.01(+0.48%)
Oct 07, 2022 2.150 2.150 2.020 2.070 2,991,443 -0.11(-5.05%)
Oct 06, 2022 2.370 2.395 2.160 2.180 1,874,900 -0.22(-9.17%)
Oct 05, 2022 2.400 2.440 2.265 2.400 2,269,888 -0.08(-3.23%)
Oct 04, 2022 2.260 2.535 2.250 2.480 2,586,970 +0.26(+11.71%)
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.