Community Health Systems (NY: CYH )

16.09 USD +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 14.45 16.24 14.37 16.18 3,694,774 +1.91(+13.38%)
May 28, 2021 14.67 14.70 14.13 14.27 1,419,511 -0.36(-2.46%)
May 27, 2021 13.90 14.93 13.80 14.63 2,388,813 +0.90(+6.55%)
May 26, 2021 13.50 13.82 13.22 13.73 2,457,347 +0.34(+2.54%)
May 25, 2021 13.77 13.95 13.38 13.39 2,103,299 -0.36(-2.62%)
May 24, 2021 13.60 13.85 13.40 13.75 1,090,589 +0.26(+1.93%)
May 21, 2021 13.57 13.73 13.38 13.49 880,512 +0.06(+0.45%)
May 20, 2021 13.25 13.55 12.91 13.43 1,191,252 +0.25(+1.90%)
May 19, 2021 13.35 13.49 12.78 13.18 2,080,688 -0.44(-3.23%)
May 18, 2021 14.27 14.42 12.71 13.62 2,357,465 -0.59(-4.15%)
May 17, 2021 14.13 14.30 13.84 14.21 1,340,998 +0.07(+0.50%)
May 14, 2021 14.74 14.79 13.62 14.14 2,466,314 -0.30(-2.08%)
May 13, 2021 14.07 14.87 13.98 14.44 2,432,421 +0.40(+2.85%)
May 12, 2021 14.82 14.86 13.88 14.04 2,288,698 -0.80(-5.39%)
May 11, 2021 13.84 14.89 13.77 14.84 2,034,741 +0.28(+1.92%)
May 10, 2021 15.10 15.10 14.41 14.56 2,350,126 -0.66(-4.34%)
May 07, 2021 14.00 15.30 13.84 15.22 3,986,454 +1.21(+8.64%)
May 06, 2021 13.65 14.03 13.21 14.01 3,440,884 +0.17(+1.23%)
May 05, 2021 13.42 13.88 12.86 13.84 4,415,047 +1.35(+10.81%)
May 04, 2021 11.82 12.58 11.40 12.49 3,794,510 +0.57(+4.78%)
May 03, 2021 11.22 12.23 11.22 11.92 3,803,628 +0.77(+6.91%)
Apr 30, 2021 10.63 11.24 10.37 11.15 4,079,000 +0.77(+7.42%)
Apr 29, 2021 10.74 11.08 10.15 10.38 3,543,327 -0.17(-1.61%)
Apr 28, 2021 10.36 10.71 10.20 10.55 2,658,444 +0.20(+1.93%)
Apr 27, 2021 10.46 10.65 10.19 10.35 2,171,402 -0.12(-1.15%)
Apr 26, 2021 10.29 10.50 10.01 10.47 1,837,863 +0.26(+2.55%)
Apr 23, 2021 10.32 10.47 9.820 10.21 2,319,500 -0.19(-1.83%)
Apr 22, 2021 10.20 10.81 10.11 10.40 3,807,172 +0.28(+2.77%)
Apr 21, 2021 9.720 10.33 9.640 10.12 2,300,252 +0.45(+4.65%)
Apr 20, 2021 10.02 10.05 9.350 9.670 2,418,762 -0.52(-5.10%)
Apr 19, 2021 10.18 10.45 9.920 10.19 2,430,366 +0.12(+1.19%)
Apr 16, 2021 10.09 10.42 9.970 10.07 2,005,900 +0.06(+0.60%)
Apr 15, 2021 10.33 10.43 9.850 10.01 2,581,730 -0.19(-1.86%)
Apr 14, 2021 10.60 10.92 10.14 10.20 2,385,712 -0.55(-5.12%)
Apr 13, 2021 11.54 11.78 10.57 10.75 6,073,849 -0.84(-7.25%)
Apr 12, 2021 11.94 12.06 11.54 11.59 3,299,081 -0.33(-2.77%)
Apr 09, 2021 11.56 12.13 11.34 11.92 3,416,900 +0.26(+2.23%)
Apr 08, 2021 11.75 12.00 11.06 11.66 4,215,195 +0.05(+0.43%)
Apr 07, 2021 12.98 13.02 11.58 11.61 2,726,122 -1.46(-11.17%)
Apr 06, 2021 12.96 13.19 12.56 13.07 1,298,479 +0.06(+0.46%)
Apr 05, 2021 13.87 14.39 12.71 13.01 1,907,322 -0.62(-4.55%)
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.