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 (%)
Aug 31, 2021 12.35 12.51 12.24 12.31 670,389 -0.08(-0.65%)
Aug 30, 2021 12.61 12.65 12.25 12.39 781,223 -0.13(-1.04%)
Aug 27, 2021 12.20 12.67 12.16 12.52 1,072,034 +0.30(+2.45%)
Aug 26, 2021 12.51 12.56 12.00 12.22 934,790 -0.35(-2.78%)
Aug 25, 2021 12.58 13.02 12.09 12.57 1,201,086 +0.04(+0.32%)
Aug 24, 2021 12.54 12.78 12.33 12.53 1,207,270 -0.01(-0.08%)
Aug 23, 2021 12.66 12.87 11.92 12.54 1,363,458 -0.16(-1.26%)
Aug 20, 2021 11.82 12.72 11.82 12.70 1,571,323 +0.85(+7.17%)
Aug 19, 2021 11.99 12.11 11.51 11.85 1,727,674 -0.32(-2.63%)
Aug 18, 2021 12.31 12.64 12.08 12.17 1,129,263 -0.21(-1.70%)
Aug 17, 2021 11.89 12.39 11.48 12.38 1,289,939 +0.24(+1.98%)
Aug 16, 2021 12.28 12.49 12.07 12.14 1,235,961 -0.07(-0.57%)
Aug 13, 2021 12.45 12.60 11.97 12.21 1,391,360 -0.34(-2.71%)
Aug 12, 2021 12.80 12.93 12.47 12.55 868,091 -0.23(-1.80%)
Aug 11, 2021 12.58 12.82 12.33 12.78 838,975 +0.19(+1.51%)
Aug 10, 2021 12.78 12.88 12.42 12.59 866,222 -0.26(-2.02%)
Aug 09, 2021 12.70 12.98 12.27 12.85 901,148 +0.10(+0.78%)
Aug 06, 2021 12.99 13.03 12.66 12.75 672,699 -0.07(-0.55%)
Aug 05, 2021 12.55 12.93 12.48 12.82 950,826 +0.29(+2.31%)
Aug 04, 2021 13.03 13.16 12.42 12.53 1,232,070 -0.81(-6.07%)
Aug 03, 2021 13.36 13.45 12.80 13.34 1,517,714 +0.14(+1.06%)
Aug 02, 2021 13.41 13.98 13.17 13.20 1,359,148 -0.12(-0.90%)
Jul 30, 2021 13.44 13.79 13.21 13.32 1,050,747 -0.16(-1.19%)
Jul 29, 2021 13.68 14.39 12.81 13.48 2,678,316 -0.83(-5.80%)
Jul 28, 2021 14.51 14.51 13.72 14.31 1,070,390 -0.09(-0.62%)
Jul 27, 2021 14.76 14.82 14.26 14.40 622,929 -0.32(-2.17%)
Jul 26, 2021 14.27 14.74 13.91 14.72 1,401,939 +0.56(+3.95%)
Jul 23, 2021 14.28 14.46 13.85 14.16 1,281,960 -0.12(-0.84%)
Jul 22, 2021 15.68 15.84 14.28 14.28 2,105,792 -1.57(-9.91%)
Jul 21, 2021 15.79 16.62 15.68 15.85 1,499,068 +0.26(+1.67%)
Jul 20, 2021 15.00 16.41 14.90 15.59 3,214,519 +1.36(+9.56%)
Jul 19, 2021 14.32 14.78 13.90 14.23 1,666,028 -0.53(-3.59%)
Jul 16, 2021 14.99 15.02 14.53 14.76 973,521 -0.05(-0.34%)
Jul 15, 2021 15.01 15.20 14.57 14.81 840,797 -0.44(-2.89%)
Jul 14, 2021 15.67 15.94 14.97 15.25 1,023,181 -0.16(-1.04%)
Jul 13, 2021 16.00 16.12 15.40 15.41 1,232,249 -0.68(-4.23%)
Jul 12, 2021 15.80 16.26 15.31 16.09 995,901 +0.07(+0.44%)
Jul 09, 2021 15.60 16.20 15.60 16.02 1,054,766 +0.43(+2.76%)
Jul 08, 2021 14.90 15.82 14.71 15.59 1,369,674 +0.25(+1.63%)
Jul 07, 2021 15.52 15.82 15.34 15.34 949,107 -0.12(-0.78%)
Jul 06, 2021 15.76 15.84 14.98 15.46 748,340 -0.23(-1.47%)
Jul 02, 2021 15.73 15.84 15.31 15.69 845,154 -0.05(-0.32%)
Jul 01, 2021 15.53 16.03 15.25 15.74 1,084,249 +0.30(+1.94%)
Jun 30, 2021 14.93 15.51 14.73 15.44 1,773,252 +0.33(+2.18%)
Jun 29, 2021 15.77 15.90 15.09 15.11 818,735 -0.44(-2.83%)
Jun 28, 2021 15.88 16.06 15.27 15.55 1,067,424 -0.39(-2.45%)
Jun 25, 2021 16.17 16.43 15.85 15.94 8,176,366 -0.15(-0.93%)
Jun 24, 2021 16.18 16.35 15.85 16.09 1,051,725 +0.03(+0.19%)
Jun 23, 2021 16.43 16.66 16.05 16.06 1,243,138 -0.28(-1.71%)
Jun 22, 2021 16.06 16.55 15.89 16.34 1,238,791 +0.19(+1.18%)
Jun 21, 2021 14.84 16.33 14.83 16.15 2,648,415 +1.38(+9.34%)
Jun 18, 2021 15.25 15.46 14.71 14.77 2,624,759 -0.68(-4.40%)
Jun 17, 2021 15.35 16.10 15.07 15.45 1,470,834 +0.08(+0.52%)
Jun 16, 2021 15.48 15.69 15.11 15.37 1,040,054 -0.18(-1.16%)
Jun 15, 2021 15.48 15.74 14.96 15.55 2,456,940 -0.02(-0.13%)
Jun 14, 2021 16.09 16.15 15.30 15.57 1,741,382 -0.58(-3.59%)
Jun 11, 2021 16.56 16.79 16.07 16.15 2,026,740 -0.50(-3.00%)
Jun 10, 2021 16.06 17.04 15.90 16.65 4,435,339 +1.33(+8.68%)
Jun 09, 2021 15.71 15.95 15.31 15.32 937,589 -0.36(-2.30%)
Jun 08, 2021 16.58 16.64 15.58 15.68 1,973,108 -0.85(-5.14%)
Jun 07, 2021 16.25 16.78 16.14 16.53 1,767,566 +0.43(+2.67%)
Jun 04, 2021 16.08 16.49 15.97 16.10 1,373,981 +0.12(+0.75%)
Jun 03, 2021 15.41 16.17 15.20 15.98 1,607,207 +0.18(+1.14%)
Jun 02, 2021 16.20 16.28 15.68 15.80 2,408,793 -0.38(-2.35%)
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.