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, 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%)
Oct 03, 2022 2.200 2.290 2.140 2.220 2,342,967 +0.07(+3.26%)
Sep 30, 2022 2.280 2.345 2.140 2.150 1,486,706 -0.11(-4.87%)
Sep 29, 2022 2.390 2.390 2.180 2.260 2,926,417 -0.19(-7.76%)
Sep 28, 2022 2.270 2.500 2.270 2.450 2,986,486 +0.22(+9.87%)
Sep 27, 2022 2.360 2.430 2.210 2.230 2,427,412 -0.09(-3.88%)
Sep 26, 2022 2.410 2.510 2.320 2.320 2,033,566 -0.06(-2.52%)
Sep 23, 2022 2.530 2.560 2.360 2.380 2,221,735 -0.18(-7.03%)
Sep 22, 2022 2.700 2.700 2.540 2.560 2,443,395 -0.16(-5.88%)
Sep 21, 2022 2.830 2.860 2.700 2.720 1,496,391 -0.09(-3.20%)
Sep 20, 2022 2.860 2.920 2.795 2.810 1,193,441 -0.09(-3.10%)
Sep 19, 2022 2.840 2.920 2.790 2.900 1,438,532 -0.01(-0.34%)
Sep 16, 2022 2.920 2.960 2.760 2.910 4,174,976 -0.05(-1.69%)
Sep 15, 2022 2.900 3.140 2.900 2.960 2,191,715 +0.06(+2.07%)
Sep 14, 2022 2.990 3.045 2.810 2.900 2,191,693 -0.11(-3.65%)
Sep 13, 2022 3.170 3.220 2.970 3.010 3,608,578 -0.23(-7.10%)
Sep 12, 2022 3.210 3.340 3.190 3.240 3,088,965 +0.01(+0.31%)
Sep 09, 2022 3.070 3.280 3.030 3.230 2,640,813 +0.19(+6.25%)
Sep 08, 2022 2.830 3.060 2.830 3.040 1,763,333 +0.16(+5.56%)
Sep 07, 2022 2.720 2.910 2.690 2.880 1,954,520 +0.18(+6.67%)
Sep 06, 2022 2.700 2.750 2.610 2.700 1,918,992 +0.03(+1.12%)
Sep 02, 2022 2.770 2.815 2.610 2.670 1,936,336 +0.00(+0.00%)
Sep 01, 2022 2.620 2.693 2.560 2.670 2,103,309 +0.01(+0.38%)
Aug 31, 2022 2.900 2.910 2.660 2.660 2,427,171 -0.17(-6.01%)
Aug 30, 2022 2.960 2.990 2.790 2.830 2,624,996 -0.16(-5.35%)
Aug 29, 2022 3.060 3.060 2.965 2.990 2,375,036 -0.09(-2.92%)
Aug 26, 2022 3.300 3.350 3.060 3.080 1,792,930 -0.21(-6.38%)
Aug 25, 2022 3.110 3.330 3.085 3.290 2,609,425 +0.23(+7.52%)
Aug 24, 2022 3.020 3.100 2.970 3.060 2,576,752 +0.03(+0.99%)
Aug 23, 2022 3.130 3.245 3.010 3.030 2,318,255 -0.12(-3.81%)
Aug 22, 2022 3.110 3.190 3.080 3.150 2,029,033 -0.01(-0.32%)
Aug 19, 2022 3.200 3.225 3.080 3.160 2,617,220 -0.05(-1.56%)
Aug 18, 2022 3.200 3.310 3.200 3.210 1,638,011 +0.01(+0.31%)
Aug 17, 2022 3.300 3.305 3.165 3.200 1,645,810 -0.11(-3.32%)
Aug 16, 2022 3.480 3.550 3.150 3.310 3,507,034 -0.17(-4.89%)
Aug 15, 2022 3.680 3.705 3.430 3.480 2,536,259 -0.26(-6.95%)
Aug 12, 2022 3.790 3.904 3.685 3.740 2,534,359 -0.04(-1.06%)
Aug 11, 2022 3.690 4.200 3.690 3.780 3,540,020 +0.17(+4.71%)
Aug 10, 2022 3.570 3.750 3.475 3.610 3,697,423 +0.14(+4.03%)
Aug 09, 2022 3.610 3.800 3.460 3.470 2,771,127 -0.14(-3.88%)
Aug 08, 2022 3.550 3.780 3.490 3.610 2,502,455 +0.09(+2.56%)
Aug 05, 2022 3.210 3.610 3.200 3.520 3,814,838 +0.22(+6.67%)
Aug 04, 2022 3.420 3.470 3.250 3.300 3,670,124 -0.20(-5.71%)
Aug 03, 2022 3.130 3.625 3.120 3.500 9,357,844 +0.65(+22.81%)
Aug 02, 2022 3.010 3.020 2.850 2.850 4,997,848 -0.18(-5.94%)
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.