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 (%)
Oct 29, 2004 22.10 22.10 21.76 22.01 664,408 -0.09(-0.41%)
Oct 28, 2004 22.41 22.43 22.06 22.10 744,215 -0.21(-0.92%)
Oct 27, 2004 22.18 22.46 21.83 22.31 1,542,529 +0.30(+1.38%)
Oct 26, 2004 21.63 22.02 21.46 22.00 672,206 +0.53(+2.45%)
Oct 25, 2004 21.67 21.68 21.37 21.48 698,402 -0.27(-1.25%)
Oct 22, 2004 21.26 22.04 21.22 21.75 1,091,589 +0.34(+1.61%)
Oct 21, 2004 21.34 21.46 21.23 21.40 563,644 +0.01(+0.04%)
Oct 20, 2004 21.26 21.59 21.03 21.40 852,168 +0.36(+1.72%)
Oct 19, 2004 21.44 21.51 20.94 21.04 1,246,573 -0.40(-1.88%)
Oct 18, 2004 21.38 21.53 21.27 21.44 905,901 +0.02(+0.12%)
Oct 15, 2004 21.63 21.72 21.40 21.41 1,194,912 -0.21(-0.99%)
Oct 14, 2004 22.04 22.12 21.59 21.63 943,672 -0.44(-2.01%)
Oct 13, 2004 22.36 22.40 22.00 22.07 1,003,375 -0.50(-2.22%)
Oct 12, 2004 22.66 22.72 22.55 22.57 1,053,087 -0.11(-0.47%)
Oct 11, 2004 23.16 23.18 22.42 22.68 1,084,888 -0.43(-1.85%)
Oct 08, 2004 22.92 23.13 22.82 23.10 913,089 +0.18(+0.79%)
Oct 07, 2004 23.10 23.10 22.70 22.92 1,033,226 +0.00(+0.00%)
Oct 06, 2004 22.87 23.23 22.79 22.92 968,406 +0.06(+0.25%)
Oct 05, 2004 22.34 22.91 22.12 22.87 1,316,998 +0.53(+2.35%)
Oct 04, 2004 22.36 22.59 22.20 22.34 1,071,972 +0.15(+0.67%)
Oct 01, 2004 22.00 22.64 22.00 22.19 1,262,291 +0.30(+1.35%)
Sep 30, 2004 21.83 21.92 21.62 21.90 963,410 +0.13(+0.60%)
Sep 29, 2004 22.08 22.11 21.63 21.77 1,022,626 -0.25(-1.16%)
Sep 28, 2004 22.34 22.39 22.00 22.02 954,881 -0.28(-1.25%)
Sep 27, 2004 22.41 22.41 22.14 22.30 1,239,019 -0.06(-0.26%)
Sep 24, 2004 21.97 22.41 21.97 22.36 1,302,499 +0.43(+1.98%)
Sep 23, 2004 21.75 22.26 21.75 21.92 2,649,471 -0.30(-1.33%)
Sep 22, 2004 21.42 22.32 21.31 22.22 6,431,106 +2.08(+10.31%)
Sep 21, 2004 20.15 20.32 20.10 20.14 449,965 -0.11(-0.53%)
Sep 20, 2004 20.43 20.52 20.07 20.25 410,366 -0.18(-0.88%)
Sep 17, 2004 20.48 20.52 20.30 20.43 502,723 -0.05(-0.24%)
Sep 16, 2004 20.44 20.52 20.30 20.48 312,404 +0.21(+1.01%)
Sep 15, 2004 20.36 20.45 20.22 20.27 606,289 -0.07(-0.36%)
Sep 14, 2004 20.44 20.44 19.94 20.35 867,155 -0.08(-0.40%)
Sep 13, 2004 20.75 20.76 20.43 20.43 436,928 -0.31(-1.50%)
Sep 10, 2004 20.44 20.75 20.17 20.74 398,791 +0.45(+2.22%)
Sep 09, 2004 20.41 20.60 20.23 20.29 581,068 -0.12(-0.60%)
Sep 08, 2004 20.62 20.76 20.39 20.41 522,461 -0.26(-1.27%)
Sep 07, 2004 20.85 21.06 20.63 20.67 652,224 -0.22(-1.06%)
Sep 03, 2004 20.91 21.10 20.82 20.90 272,440 +0.10(+0.47%)
Sep 02, 2004 20.90 20.90 20.57 20.80 440,339 -0.18(-0.86%)
Sep 01, 2004 20.68 20.98 20.68 20.98 603,487 +0.46(+2.24%)
Aug 31, 2004 20.68 20.73 20.34 20.52 780,524 -0.02(-0.12%)
Aug 30, 2004 20.60 20.67 20.26 20.54 476,527 +0.02(+0.08%)
Aug 27, 2004 20.64 20.65 20.35 20.53 505,038 -0.17(-0.83%)
Aug 26, 2004 20.35 20.75 20.35 20.70 438,268 +0.28(+1.37%)
Aug 25, 2004 20.35 20.53 20.27 20.42 368,939 +0.02(+0.12%)
Aug 24, 2004 20.81 20.82 20.30 20.40 447,041 -0.02(-0.12%)
Aug 23, 2004 20.17 21.10 20.14 20.42 1,208,071 +0.57(+2.85%)
Aug 20, 2004 19.91 19.98 19.73 19.85 532,087 -0.06(-0.29%)
Aug 19, 2004 19.93 19.96 19.67 19.91 537,448 -0.17(-0.86%)
Aug 18, 2004 19.52 20.11 19.35 20.08 646,376 +0.57(+2.90%)
Aug 17, 2004 19.86 19.94 19.49 19.52 1,026,160 -0.21(-1.04%)
Aug 16, 2004 19.78 20.11 19.62 19.72 986,682 +0.27(+1.39%)
Aug 13, 2004 19.41 19.56 19.37 19.45 498,946 +0.02(+0.13%)
Aug 12, 2004 19.86 19.94 19.31 19.43 778,453 -0.52(-2.59%)
Aug 11, 2004 19.71 20.03 19.51 19.94 475,674 +0.18(+0.91%)
Aug 10, 2004 19.49 19.81 19.46 19.76 751,038 +0.41(+2.12%)
Aug 09, 2004 19.12 19.50 19.12 19.35 737,758 +0.15(+0.77%)
Aug 06, 2004 19.57 19.58 19.05 19.21 544,271 -0.50(-2.54%)
Aug 05, 2004 19.75 19.86 19.69 19.71 615,793 -0.08(-0.41%)
Aug 04, 2004 20.06 20.12 19.74 19.79 1,254,615 -0.27(-1.35%)
Aug 03, 2004 20.35 20.44 20.03 20.06 1,058,813 -0.24(-1.17%)
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.