CYH: Historical Prices for COMMUNITY HEALTH

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	32.00	32.00	31.61	31.73	371,000	31.73
24-Nov-09	31.75	32.13	31.17	32.00	894,600	32.00
23-Nov-09	31.42	32.17	31.07	31.75	1,039,700	31.75
20-Nov-09	31.37	31.45	30.68	30.78	1,162,500	30.78
19-Nov-09	32.13	32.21	30.96	31.62	1,029,300	31.62
18-Nov-09	33.07	33.10	32.12	32.24	460,800	32.24
17-Nov-09	32.94	33.16	32.79	33.03	278,100	33.03
16-Nov-09	33.52	33.84	32.99	33.18	451,600	33.18
13-Nov-09	33.04	33.63	32.86	33.16	487,700	33.16
12-Nov-09	33.44	33.78	32.75	32.82	604,700	32.82
11-Nov-09	33.69	33.78	33.09	33.54	583,800	33.54
10-Nov-09	32.30	33.41	32.30	33.35	786,400	33.35
9-Nov-09	32.82	33.23	32.45	32.60	796,300	32.60
6-Nov-09	33.34	33.77	32.23	32.56	1,407,700	32.56
5-Nov-09	33.58	33.95	33.13	33.74	755,700	33.74
4-Nov-09	33.54	34.48	32.97	33.16	1,762,000	33.16
3-Nov-09	32.79	33.50	32.65	33.06	1,517,000	33.06
2-Nov-09	31.52	33.01	31.50	32.79	2,231,000	32.79
30-Oct-09	33.17	33.21	30.77	31.28	2,208,900	31.28
29-Oct-09	32.21	34.01	31.89	33.42	2,842,700	33.42
28-Oct-09	33.16	33.24	30.36	30.59	3,680,800	30.59
27-Oct-09	34.62	34.65	32.63	33.20	2,138,400	33.20
26-Oct-09	35.03	36.07	34.61	34.74	1,267,200	34.74
23-Oct-09	35.65	35.81	34.88	34.91	891,600	34.91
22-Oct-09	35.35	35.68	34.84	35.45	981,500	35.45
21-Oct-09	36.28	36.87	35.46	35.47	576,600	35.47
20-Oct-09	36.57	36.67	36.11	36.24	984,800	36.24
19-Oct-09	35.59	36.77	35.59	36.60	1,177,700	36.60
16-Oct-09	35.84	36.18	35.25	35.44	507,300	35.44
15-Oct-09	35.48	36.29	35.47	36.01	697,100	36.01
14-Oct-09	35.17	35.99	34.96	35.71	695,800	35.71
13-Oct-09	35.14	35.23	34.49	34.68	454,500	34.68
12-Oct-09	35.58	35.84	34.80	35.14	614,100	35.14
9-Oct-09	34.30	35.87	34.13	35.72	946,400	35.72
8-Oct-09	33.73	35.19	33.51	34.28	1,740,100	34.28
7-Oct-09	32.58	33.57	32.16	33.47	928,500	33.47
6-Oct-09	32.37	32.76	31.58	32.58	715,100	32.58
5-Oct-09	30.96	32.48	30.55	32.02	1,296,500	32.02
2-Oct-09	31.08	31.45	30.67	30.75	663,600	30.75
1-Oct-09	31.95	32.08	31.28	31.32	838,000	31.32
30-Sep-09	31.89	32.33	31.14	31.93	1,183,000	31.93
29-Sep-09	32.13	32.16	31.49	31.82	651,100	31.82
28-Sep-09	31.10	32.24	31.06	31.99	604,300	31.99
25-Sep-09	31.89	32.18	30.81	31.12	1,945,200	31.12
24-Sep-09	33.05	33.09	31.91	32.02	1,126,600	32.02
23-Sep-09	34.23	34.23	33.02	33.09	1,250,300	33.09
22-Sep-09	34.22	34.37	33.47	33.99	1,366,200	33.99
21-Sep-09	33.84	34.42	33.58	34.11	953,600	34.11
18-Sep-09	34.43	34.73	33.69	34.27	839,700	34.27
17-Sep-09	35.01	35.17	33.98	34.33	942,600	34.33
16-Sep-09	35.13	35.13	34.31	35.00	855,000	35.00
15-Sep-09	34.35	35.50	33.87	35.09	1,810,100	35.09
14-Sep-09	32.51	34.58	32.30	34.48	2,926,900	34.48
11-Sep-09	31.46	32.90	31.16	32.35	1,535,600	32.35
10-Sep-09	30.16	31.48	29.89	31.34	846,600	31.34
9-Sep-09	29.60	30.55	29.55	30.10	599,100	30.10
8-Sep-09	29.67	29.94	29.15	29.61	748,700	29.61
4-Sep-09	29.52	29.61	29.02	29.53	423,500	29.53
3-Sep-09	29.44	30.21	28.71	29.46	715,900	29.46
2-Sep-09	29.62	29.83	28.94	29.22	781,600	29.22
1-Sep-09	30.52	31.17	29.60	29.69	916,400	29.69
31-Aug-09	30.75	31.12	30.15	30.77	727,600	30.77
28-Aug-09	31.01	31.21	30.77	31.12	896,600	31.12
27-Aug-09	30.22	30.89	29.56	30.66	1,067,800	30.66
26-Aug-09	30.23	30.72	29.81	30.15	703,900	30.15
25-Aug-09	29.87	30.35	29.55	30.26	724,500	30.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions