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 (%)
Feb 29, 2016 12.91 13.02 12.50 12.50 3,092,658 -0.38(-2.95%)
Feb 26, 2016 12.65 13.17 12.60 12.88 4,162,650 +0.31(+2.43%)
Feb 25, 2016 12.67 13.31 12.46 12.57 5,059,450 +0.06(+0.46%)
Feb 24, 2016 11.91 12.56 11.67 12.51 6,947,984 +0.41(+3.42%)
Feb 23, 2016 12.15 12.31 11.60 12.10 5,999,245 -0.12(-1.01%)
Feb 22, 2016 12.34 12.50 12.13 12.22 6,416,533 +0.16(+1.30%)
Feb 19, 2016 12.38 12.40 11.66 12.07 4,789,800 -0.32(-2.60%)
Feb 18, 2016 12.23 12.48 11.79 12.39 6,112,173 +0.05(+0.40%)
Feb 17, 2016 11.98 12.59 11.98 12.34 9,515,799 +0.31(+2.54%)
Feb 16, 2016 11.40 12.19 10.63 12.03 33,698,304 -3.40(-22.06%)
Feb 12, 2016 15.01 15.44 15.44 15.44 7,284,200 +0.31(+2.08%)
Feb 11, 2016 15.20 15.79 14.81 15.12 4,380,699 -0.64(-4.09%)
Feb 10, 2016 15.54 16.12 15.21 15.77 3,948,133 +0.54(+3.53%)
Feb 09, 2016 15.16 15.57 14.86 15.23 4,831,613 -0.14(-0.91%)
Feb 08, 2016 16.29 16.38 15.08 15.37 6,575,890 -1.45(-8.60%)
Feb 05, 2016 17.43 17.76 16.64 16.82 3,102,787 -0.77(-4.37%)
Feb 04, 2016 16.55 17.79 16.55 17.59 3,659,320 +0.84(+5.03%)
Feb 03, 2016 17.24 17.36 15.98 16.74 3,349,759 -0.39(-2.27%)
Feb 02, 2016 17.69 17.72 16.96 17.13 2,613,378 -0.68(-3.81%)
Feb 01, 2016 17.60 18.00 17.07 17.81 2,258,184 +0.06(+0.33%)
Jan 29, 2016 17.39 17.77 16.92 17.75 3,403,167 +0.77(+4.53%)
Jan 28, 2016 18.88 19.63 16.50 16.98 5,246,842 -1.06(-5.86%)
Jan 27, 2016 17.35 18.81 17.26 18.04 4,255,591 +0.55(+3.12%)
Jan 26, 2016 16.50 17.84 16.44 17.50 4,185,616 +1.11(+6.76%)
Jan 25, 2016 16.04 16.82 15.88 16.39 3,436,903 +0.11(+0.66%)
Jan 22, 2016 16.82 17.20 15.81 16.28 4,664,125 -0.29(-1.75%)
Jan 21, 2016 16.50 17.60 16.41 16.57 3,898,537 +0.01(+0.05%)
Jan 20, 2016 15.38 16.83 14.59 16.56 6,714,252 +0.87(+5.53%)
Jan 19, 2016 16.84 17.09 15.51 15.69 4,816,531 -0.88(-5.29%)
Jan 15, 2016 16.32 16.57 16.57 16.57 7,562,621 -0.46(-2.72%)
Jan 14, 2016 16.54 17.44 16.21 17.03 5,800,482 +0.55(+3.36%)
Jan 13, 2016 18.44 18.70 16.27 16.48 7,531,656 -1.94(-10.54%)
Jan 12, 2016 19.31 19.97 17.51 18.42 5,189,503 -0.51(-2.71%)
Jan 11, 2016 19.93 20.90 18.73 18.93 4,759,970 -0.04(-0.22%)
Jan 08, 2016 18.88 20.17 18.88 18.98 5,393,047 +0.11(+0.57%)
Jan 07, 2016 19.26 19.69 18.73 18.87 5,260,527 -1.00(-5.03%)
Jan 06, 2016 20.88 21.12 19.12 19.87 8,665,423 -1.69(-7.86%)
Jan 05, 2016 21.90 22.56 21.55 21.56 2,799,796 -0.34(-1.55%)
Jan 04, 2016 21.17 21.91 20.85 21.90 3,030,218 -0.02(-0.11%)
Dec 31, 2015 21.77 21.93 21.93 21.93 3,656,136 +0.07(+0.34%)
Dec 30, 2015 22.74 23.03 21.74 21.85 2,756,133 -0.95(-4.17%)
Dec 29, 2015 22.37 22.93 22.12 22.80 2,139,017 +0.60(+2.72%)
Dec 28, 2015 23.29 23.41 22.05 22.20 1,943,084 -1.26(-5.36%)
Dec 24, 2015 23.56 23.45 23.45 23.45 1,898,248 -0.11(-0.46%)
Dec 23, 2015 22.43 23.89 22.33 23.56 3,726,733 +1.30(+5.83%)
Dec 22, 2015 22.98 23.04 22.01 22.26 3,163,542 -0.74(-3.23%)
Dec 21, 2015 20.93 23.03 20.89 23.01 5,889,604 +2.19(+10.52%)
Dec 18, 2015 20.98 21.47 20.71 20.82 3,587,506 -0.26(-1.25%)
Dec 17, 2015 21.13 21.45 20.85 21.08 2,099,336 -0.07(-0.31%)
Dec 16, 2015 21.70 21.81 20.75 21.15 2,486,858 -0.33(-1.54%)
Dec 15, 2015 21.43 21.83 20.99 21.48 3,413,126 +0.66(+3.18%)
Dec 14, 2015 22.55 22.72 20.24 20.82 4,640,809 -1.68(-7.46%)
Dec 11, 2015 23.17 23.29 22.32 22.50 2,601,907 -0.98(-4.19%)
Dec 10, 2015 22.21 23.62 22.07 23.48 3,512,240 +1.01(+4.49%)
Dec 09, 2015 21.73 23.25 21.73 22.47 2,177,922 +0.68(+3.11%)
Dec 08, 2015 21.38 21.88 20.77 21.79 3,046,522 +0.13(+0.61%)
Dec 07, 2015 23.00 23.00 21.45 21.66 2,223,349 -1.34(-5.82%)
Dec 04, 2015 22.76 23.20 22.54 23.00 1,524,131 +0.15(+0.65%)
Dec 03, 2015 23.64 24.03 22.63 22.85 2,125,195 -0.76(-3.22%)
Dec 02, 2015 24.47 24.91 23.53 23.61 2,473,751 -1.02(-4.13%)
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.