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 (%)
Jan 31, 2003 15.18 15.96 15.18 15.61 953,054 +0.39(+2.53%)
Jan 30, 2003 15.36 15.47 15.06 15.22 456,910 -0.03(-0.22%)
Jan 29, 2003 15.14 15.33 15.00 15.26 324,223 +0.07(+0.49%)
Jan 28, 2003 14.84 15.18 14.81 15.18 464,342 +0.39(+2.66%)
Jan 27, 2003 14.94 15.00 14.61 14.79 489,320 -0.23(-1.53%)
Jan 24, 2003 15.31 15.35 14.88 15.02 622,616 -0.27(-1.77%)
Jan 23, 2003 15.76 15.76 15.16 15.29 1,038,709 +0.14(+0.92%)
Jan 22, 2003 14.86 15.15 14.73 15.15 620,057 +0.33(+2.21%)
Jan 21, 2003 15.36 15.36 14.80 14.82 697,184 -0.53(-3.47%)
Jan 17, 2003 14.30 15.43 14.21 15.36 1,625,504 +1.01(+7.04%)
Jan 16, 2003 14.03 14.40 14.03 14.35 1,036,760 +0.39(+2.82%)
Jan 15, 2003 14.19 14.19 13.90 13.95 1,011,538 -0.16(-1.16%)
Jan 14, 2003 14.12 14.16 13.95 14.12 908,703 +0.08(+0.58%)
Jan 13, 2003 14.32 14.44 14.03 14.03 1,694,955 -0.08(-0.58%)
Jan 10, 2003 14.36 14.70 13.19 14.12 3,336,908 -1.18(-7.72%)
Jan 09, 2003 15.27 15.38 15.10 15.30 816,834 +0.20(+1.30%)
Jan 08, 2003 15.96 15.96 14.90 15.10 1,239,506 -0.90(-5.64%)
Jan 07, 2003 16.33 16.36 16.00 16.00 390,018 -0.33(-2.01%)
Jan 06, 2003 16.25 16.37 16.10 16.33 634,191 -0.03(-0.20%)
Jan 03, 2003 16.78 16.78 16.09 16.37 838,278 -0.43(-2.59%)
Jan 02, 2003 16.99 16.99 16.49 16.80 516,247 -0.10(-0.58%)
Dec 31, 2002 16.87 17.03 16.58 16.90 349,566 +0.07(+0.44%)
Dec 30, 2002 16.56 16.82 16.37 16.82 350,419 +0.26(+1.59%)
Dec 27, 2002 16.62 16.81 16.46 16.56 173,260 -0.07(-0.44%)
Dec 26, 2002 16.46 16.78 16.45 16.64 84,437 -0.02(-0.15%)
Dec 24, 2002 16.65 16.80 16.59 16.66 51,905 +0.02(+0.10%)
Dec 23, 2002 16.54 16.78 16.37 16.64 161,319 +0.05(+0.30%)
Dec 20, 2002 16.73 16.82 16.37 16.60 241,248 -0.13(-0.78%)
Dec 19, 2002 16.89 17.18 16.64 16.73 430,348 -0.25(-1.45%)
Dec 18, 2002 16.29 16.97 16.25 16.97 520,512 +0.62(+3.76%)
Dec 17, 2002 16.51 16.51 16.17 16.36 560,598 -0.16(-0.94%)
Dec 16, 2002 16.52 16.74 16.41 16.51 331,899 +0.00(+0.00%)
Dec 13, 2002 16.67 16.74 16.38 16.51 321,421 -0.16(-0.94%)
Dec 12, 2002 16.46 16.91 16.45 16.67 589,597 +0.11(+0.64%)
Dec 11, 2002 16.62 16.91 16.34 16.56 443,873 -0.06(-0.35%)
Dec 10, 2002 16.91 17.27 16.51 16.62 390,627 -0.21(-1.22%)
Dec 09, 2002 17.25 17.56 16.82 16.82 482,131 -0.51(-2.94%)
Dec 06, 2002 17.14 17.97 17.14 17.33 583,992 +0.20(+1.15%)
Dec 05, 2002 17.60 17.61 16.82 17.14 403,543 -0.32(-1.83%)
Dec 04, 2002 16.25 17.46 16.25 17.46 649,422 +1.12(+6.88%)
Dec 03, 2002 16.42 16.78 16.25 16.33 892,985 -0.08(-0.50%)
Dec 02, 2002 16.95 16.95 16.29 16.41 532,331 -0.45(-2.68%)
Nov 29, 2002 16.91 16.99 16.81 16.87 65,916 -0.02(-0.10%)
Nov 27, 2002 16.70 17.07 16.59 16.88 449,965 +0.51(+3.11%)
Nov 26, 2002 15.93 16.58 15.85 16.37 1,350,505 +0.45(+2.84%)
Nov 25, 2002 16.96 17.10 15.92 15.92 1,702,143 -1.25(-7.27%)
Nov 22, 2002 17.32 17.47 16.87 17.17 707,906 -0.21(-1.18%)
Nov 21, 2002 18.08 18.18 17.15 17.37 850,219 -0.71(-3.90%)
Nov 20, 2002 17.73 18.22 17.65 18.08 327,878 +0.23(+1.29%)
Nov 19, 2002 17.44 18.16 17.36 17.85 610,432 -0.46(-2.51%)
Nov 18, 2002 18.06 18.35 17.91 18.31 500,164 +0.44(+2.48%)
Nov 15, 2002 17.37 18.06 17.37 17.87 512,592 +0.23(+1.30%)
Nov 14, 2002 17.44 17.81 17.19 17.64 736,905 +0.57(+3.32%)
Nov 13, 2002 16.78 17.85 16.76 17.07 1,223,667 +0.62(+3.74%)
Nov 12, 2002 16.41 16.58 15.92 16.46 1,674,119 +0.17(+1.06%)
Nov 11, 2002 16.89 17.64 15.84 16.28 2,044,156 -0.61(-3.60%)
Nov 08, 2002 15.22 17.07 15.18 16.89 5,239,362 -1.82(-9.74%)
Nov 07, 2002 18.55 19.37 18.38 18.71 594,227 +0.08(+0.44%)
Nov 06, 2002 18.71 19.27 18.48 18.63 439,608 -0.04(-0.22%)
Nov 05, 2002 18.89 18.89 18.06 18.67 876,658 -0.21(-1.09%)
Nov 04, 2002 19.29 19.64 18.88 18.88 760,786 -0.29(-1.50%)
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.