Skip to main content

Community Health Systems (NY: CYH )

4.050 -0.270 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 30.33 30.51 30.29 30.46 678,420 +0.17(+0.57%)
Oct 28, 2005 29.96 30.53 29.64 30.28 881,167 +0.23(+0.76%)
Oct 27, 2005 29.75 30.57 29.55 30.06 2,642,892 +0.82(+2.81%)
Oct 26, 2005 29.71 29.82 29.23 29.23 1,360,131 -0.60(-2.01%)
Oct 25, 2005 30.43 30.44 29.59 29.83 1,163,355 -0.57(-1.89%)
Oct 24, 2005 30.86 30.91 30.27 30.41 942,819 -0.37(-1.20%)
Oct 21, 2005 30.74 30.97 30.74 30.78 1,373,899 +0.08(+0.27%)
Oct 20, 2005 30.57 30.86 30.36 30.70 698,524 +0.21(+0.67%)
Oct 19, 2005 30.37 30.51 30.24 30.49 944,647 -0.05(-0.16%)
Oct 18, 2005 30.37 30.88 30.37 30.54 739,829 +0.07(+0.22%)
Oct 17, 2005 29.96 30.49 29.96 30.47 375,763 +0.31(+1.03%)
Oct 14, 2005 29.32 30.30 29.56 30.16 1,186,992 +0.85(+2.91%)
Oct 13, 2005 30.30 30.37 29.29 29.31 1,736,869 -1.12(-3.67%)
Oct 12, 2005 30.70 30.73 30.10 30.42 1,000,938 -0.18(-0.59%)
Oct 11, 2005 31.09 31.19 30.61 30.61 1,222,083 -0.48(-1.53%)
Oct 10, 2005 31.00 31.31 30.97 31.08 452,524 +0.09(+0.29%)
Oct 07, 2005 30.74 31.07 30.73 30.99 467,145 +0.39(+1.29%)
Oct 06, 2005 31.06 31.20 30.34 30.60 683,050 -0.47(-1.51%)
Oct 05, 2005 31.52 31.60 31.00 31.06 815,250 -0.41(-1.30%)
Oct 04, 2005 31.89 32.11 31.48 31.48 646,497 -0.47(-1.46%)
Oct 03, 2005 31.95 31.95 31.66 31.94 553,897 +0.09(+0.28%)
Sep 30, 2005 31.48 31.97 31.38 31.85 639,918 +0.25(+0.78%)
Sep 29, 2005 31.24 31.61 30.96 31.61 869,470 +0.37(+1.18%)
Sep 28, 2005 32.06 31.91 31.09 31.24 1,188,089 -0.81(-2.54%)
Sep 27, 2005 31.80 32.18 31.80 32.05 1,006,177 +0.23(+0.72%)
Sep 26, 2005 31.64 31.97 31.08 31.82 812,691 +0.12(+0.39%)
Sep 23, 2005 31.70 31.94 31.04 31.70 597,517 +0.62(+2.01%)
Sep 22, 2005 31.12 31.15 30.70 31.07 888,477 -0.04(-0.13%)
Sep 21, 2005 31.48 31.48 31.08 31.11 641,746 -0.56(-1.76%)
Sep 20, 2005 31.76 31.85 31.57 31.67 1,173,955 +0.03(+0.10%)
Sep 19, 2005 31.64 32.44 31.43 31.64 1,384,012 -0.70(-2.16%)
Sep 16, 2005 31.43 32.36 31.38 32.34 3,428,534 +1.08(+3.44%)
Sep 15, 2005 30.72 31.35 30.72 31.26 942,332 +0.58(+1.90%)
Sep 14, 2005 30.85 30.93 30.50 30.68 524,898 -0.17(-0.56%)
Sep 13, 2005 31.09 31.10 30.65 30.85 842,299 -0.18(-0.58%)
Sep 12, 2005 30.15 31.18 30.15 31.03 1,642,440 +0.94(+3.14%)
Sep 09, 2005 29.74 30.31 29.70 30.09 979,981 +0.40(+1.35%)
Sep 08, 2005 30.24 30.24 29.63 29.69 1,343,438 -0.54(-1.79%)
Sep 07, 2005 30.26 30.42 30.01 30.23 651,127 +0.07(+0.25%)
Sep 06, 2005 29.77 30.17 29.76 30.15 770,533 +0.49(+1.66%)
Sep 02, 2005 30.05 30.13 29.66 29.66 333,483 -0.30(-0.99%)
Sep 01, 2005 30.08 30.23 29.81 29.96 609,335 -0.27(-0.90%)
Aug 31, 2005 30.16 30.23 29.93 30.23 892,498 +0.09(+0.30%)
Aug 30, 2005 29.77 30.18 29.61 30.14 778,575 +0.41(+1.38%)
Aug 29, 2005 29.64 29.73 29.38 29.73 570,467 +0.09(+0.30%)
Aug 26, 2005 29.75 29.76 29.51 29.64 434,735 -0.11(-0.39%)
Aug 25, 2005 29.79 29.92 29.67 29.75 515,638 -0.05(-0.17%)
Aug 24, 2005 29.59 30.00 29.59 29.80 946,962 +0.26(+0.89%)
Aug 23, 2005 29.20 29.60 29.09 29.54 742,266 +0.24(+0.81%)
Aug 22, 2005 29.38 29.46 29.14 29.30 761,761 +0.08(+0.28%)
Aug 19, 2005 29.63 29.71 29.20 29.22 921,009 -0.34(-1.14%)
Aug 18, 2005 29.98 30.02 29.46 29.55 940,260 -0.43(-1.42%)
Aug 17, 2005 30.17 30.19 29.96 29.98 676,471 -0.07(-0.22%)
Aug 16, 2005 30.27 30.42 30.01 30.05 371,254 -0.29(-0.95%)
Aug 15, 2005 30.24 30.36 30.06 30.33 419,626 +0.00(+0.00%)
Aug 12, 2005 30.61 30.61 30.27 30.33 453,377 -0.28(-0.91%)
Aug 11, 2005 30.67 30.76 30.46 30.61 586,063 -0.07(-0.21%)
Aug 10, 2005 30.73 30.82 30.51 30.68 696,087 +0.09(+0.30%)
Aug 09, 2005 30.87 30.88 30.53 30.59 518,684 -0.15(-0.48%)
Aug 08, 2005 30.86 31.12 30.73 30.74 463,002 +0.00(+0.00%)
Aug 05, 2005 31.06 31.10 30.70 30.74 471,653 -0.22(-0.72%)
Aug 04, 2005 31.12 31.21 30.96 30.96 615,184 -0.13(-0.42%)
Aug 03, 2005 31.43 31.43 31.01 31.09 747,261 -0.33(-1.04%)
Aug 02, 2005 31.52 31.93 31.11 31.42 1,013,122 +0.20(+0.63%)
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.