Skip to main content

Community Health Systems (NY: CYH )

4.200 +0.150 (+3.70%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.090 4.275 4.045 4.200 1,655,910 +0.15(+3.70%)
Oct 31, 2024 4.350 4.370 4.020 4.050 1,987,689 -0.27(-6.25%)
Oct 30, 2024 4.110 4.420 4.094 4.320 1,925,224 +0.23(+5.62%)
Oct 29, 2024 4.110 4.210 4.025 4.090 2,074,677 -0.01(-0.24%)
Oct 28, 2024 4.040 4.275 4.015 4.100 3,315,174 +0.11(+2.76%)
Oct 25, 2024 4.160 4.220 3.895 3.990 5,166,341 -0.26(-6.12%)
Oct 24, 2024 4.890 4.890 4.150 4.250 8,336,435 -1.30(-23.42%)
Oct 23, 2024 5.460 5.595 5.364 5.550 1,970,339 +0.06(+1.09%)
Oct 22, 2024 5.760 5.810 5.470 5.490 1,854,262 -0.26(-4.52%)
Oct 21, 2024 5.950 5.980 5.645 5.750 2,096,492 -0.20(-3.36%)
Oct 18, 2024 5.960 6.115 5.905 5.950 992,391 -0.04(-0.67%)
Oct 17, 2024 5.840 6.000 5.780 5.990 1,678,956 +0.07(+1.18%)
Oct 16, 2024 5.730 6.010 5.675 5.920 1,895,330 +0.29(+5.15%)
Oct 15, 2024 5.610 5.830 5.590 5.630 1,539,423 +0.04(+0.72%)
Oct 14, 2024 5.430 5.700 5.430 5.590 1,186,902 +0.16(+2.95%)
Oct 11, 2024 5.220 5.430 5.220 5.430 1,401,596 +0.21(+4.02%)
Oct 10, 2024 5.150 5.280 5.150 5.220 882,916 +0.00(+0.00%)
Oct 09, 2024 5.250 5.345 5.180 5.220 1,029,972 -0.07(-1.32%)
Oct 08, 2024 5.430 5.490 5.160 5.290 1,293,451 -0.17(-3.11%)
Oct 07, 2024 5.600 5.610 5.330 5.460 1,008,042 -0.18(-3.19%)
Oct 04, 2024 5.470 5.799 5.380 5.640 1,113,142 +0.27(+5.03%)
Oct 03, 2024 5.800 5.800 5.270 5.370 1,354,203 -0.45(-7.73%)
Oct 02, 2024 5.890 5.920 5.730 5.820 1,123,527 -0.10(-1.69%)
Oct 01, 2024 6.020 6.060 5.725 5.920 1,185,661 -0.15(-2.47%)
Sep 30, 2024 6.000 6.200 5.930 6.070 1,165,501 +0.06(+1.00%)
Sep 27, 2024 6.090 6.150 5.980 6.010 873,447 -0.03(-0.50%)
Sep 26, 2024 6.120 6.270 6.005 6.040 1,165,210 -0.01(-0.17%)
Sep 25, 2024 6.210 6.290 5.970 6.050 1,088,169 -0.17(-2.73%)
Sep 24, 2024 5.910 6.270 5.835 6.220 1,679,091 +0.31(+5.25%)
Sep 23, 2024 5.930 5.980 5.800 5.910 994,024 +0.01(+0.17%)
Sep 20, 2024 5.790 5.980 5.720 5.900 2,378,981 +0.07(+1.20%)
Sep 19, 2024 5.870 5.930 5.705 5.830 837,611 +0.11(+1.92%)
Sep 18, 2024 5.640 5.930 5.620 5.720 965,842 +0.08(+1.42%)
Sep 17, 2024 5.820 5.850 5.620 5.640 843,604 -0.12(-2.08%)
Sep 16, 2024 5.750 5.820 5.580 5.760 920,078 +0.04(+0.70%)
Sep 13, 2024 5.650 5.730 5.601 5.720 784,521 +0.12(+2.14%)
Sep 12, 2024 5.420 5.685 5.410 5.600 870,070 +0.08(+1.45%)
Sep 11, 2024 5.420 5.570 5.310 5.520 1,021,100 +0.13(+2.41%)
Sep 10, 2024 5.590 5.620 5.120 5.390 1,874,375 -0.18(-3.23%)
Sep 09, 2024 5.690 5.790 5.550 5.570 2,010,536 -0.13(-2.28%)
Sep 06, 2024 5.600 5.810 5.455 5.700 2,943,964 +0.16(+2.89%)
Sep 05, 2024 5.430 5.620 5.415 5.540 1,105,810 +0.13(+2.40%)
Sep 04, 2024 5.330 5.495 5.310 5.410 986,601 +0.04(+0.74%)
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.