CG5.F - Community Health Systems, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20191.78861.78861.78861.78861.788644
Aug 21, 20191.79541.79541.79541.79541.7954-
Aug 20, 20191.87561.87561.87561.87561.8756-
Aug 19, 20191.88701.88701.88701.88701.8870-
Aug 16, 20191.84841.84841.84841.84841.8484-
Aug 15, 20191.88441.88441.88441.88441.8844-
Aug 14, 20191.92641.92641.92641.92641.9264-
Aug 13, 20191.90601.90601.90601.90601.9060-
Aug 12, 20192.15552.15552.15552.15552.1555-
Aug 09, 20192.01702.01702.01702.01702.0170-
Aug 08, 20191.93321.93321.93321.93321.9332-
Aug 07, 20191.92501.92501.92501.92501.9250-
Aug 06, 20191.68021.68021.68021.68021.6802-
Aug 05, 20191.71601.71601.71601.71601.7160-
Aug 02, 20191.78821.78821.78821.78821.7882-
Aug 01, 20191.81961.81961.81961.81961.8196-
Jul 31, 20191.84081.84081.84081.84081.8408-
Jul 30, 20191.88441.88441.88441.88441.8844-
Jul 29, 20191.91261.91261.91261.91261.9126-
Jul 26, 20191.80301.80301.80301.80301.8030-
Jul 25, 20191.85841.85841.85841.85841.8584-
Jul 24, 20191.78621.78621.78621.78621.7862-
Jul 23, 20191.83501.83501.83501.83501.8350-
Jul 22, 20191.93421.93421.93421.93421.9342-
Jul 19, 20191.98461.98461.98461.98461.9846-
Jul 18, 20191.85381.85381.85381.85381.8538-
Jul 17, 20192.04002.04002.04002.04002.0400-
Jul 16, 20192.10002.10002.10002.10002.1000-
Jul 15, 20192.14002.14002.14002.14002.1400-
Jul 12, 20192.14002.14002.14002.14002.1400-
Jul 11, 20192.30002.30002.22002.22002.220044
Jul 10, 20192.30002.30002.30002.30002.3000-
Jul 09, 20192.44002.44002.44002.44002.4400-
Jul 08, 20192.50002.50002.50002.50002.5000-
Jul 05, 20192.37802.37802.37802.37802.3780-
Jul 04, 20192.37702.37702.37702.37702.3770-
Jul 03, 20192.37052.37052.37052.37052.3705-
Jul 02, 20192.36152.36152.36152.36152.3615-
Jul 01, 20192.35452.35452.35452.35452.3545-
Jun 28, 20192.22502.22502.22502.22502.2250-
Jun 27, 20192.23652.23652.23652.23652.2365-
Jun 26, 20192.26702.26702.26702.26702.2670-
Jun 25, 20192.20802.20802.20802.20802.2080-
Jun 24, 20192.36002.36002.36002.36002.3600-
Jun 21, 20192.18902.18902.18902.18902.1890-
Jun 20, 20192.27802.27802.27802.27802.2780-
Jun 19, 20192.27152.27152.27152.27152.2715-
Jun 18, 20192.35702.35702.35702.35702.3570-
Jun 17, 20192.27202.27202.27202.27202.2720-
Jun 14, 20192.41002.41002.41002.41002.4100-
Jun 13, 20192.35202.35202.35202.35202.3520-
Jun 12, 20192.35852.35852.35852.35852.3585-
Jun 11, 20192.42702.42702.42702.42702.4270-
Jun 07, 20192.36302.36302.36302.36302.3630-
Jun 06, 20192.35652.35652.35652.35652.3565-
Jun 05, 20192.56052.56052.56052.56052.5605-
Jun 04, 20192.44852.44852.44852.44852.4485-
Jun 03, 20192.31952.31952.31952.31952.3195-
May 31, 20192.46402.46402.46402.46402.4640-
May 30, 20192.58002.58002.58002.58002.5800-
May 29, 20192.72352.72352.72352.72352.7235-
May 28, 20192.78152.78152.78152.78152.7815-
May 27, 20192.74602.74602.74602.74602.7460-
May 24, 20192.85252.85252.85252.85252.8525-
May 23, 20193.01053.01053.01053.01053.0105-
May 22, 20192.99202.99202.99202.99202.9920-
May 21, 20192.89452.89452.89452.89452.8945-
May 20, 20192.80602.80602.80602.80602.8060-
May 17, 20192.87902.87902.87902.87902.8790-
May 16, 20192.91352.91352.91352.91352.9135-
May 15, 20192.92252.92252.92252.92252.9225-
May 14, 20192.85452.85452.85452.85452.8545-
May 13, 20192.98602.98602.98602.98602.9860-
May 10, 20193.03403.03403.03403.03403.0340-
May 09, 20193.02253.02253.02253.02253.0225-
May 08, 20192.76252.76252.76252.76252.7625-
May 07, 20193.02253.02253.02253.02253.0225-
May 06, 20192.90802.90802.90802.90802.9080-
May 03, 20192.79002.79002.79002.79002.7900-
May 02, 20193.01953.01953.01953.01953.0195-
Apr 30, 20193.07853.07853.07853.07853.0785-
Apr 29, 20193.22503.22503.22503.22503.2250-
Apr 26, 20193.21803.21803.21803.21803.2180-
Apr 25, 20193.11503.13903.11503.13903.1390230
Apr 24, 20192.95802.95802.95802.95802.9580-
Apr 23, 20192.76302.76302.76302.76302.7630-
Apr 18, 20192.76202.76202.76202.76202.7620-
Apr 17, 20192.77602.77602.77602.77602.7760-
Apr 16, 20192.97352.97352.97352.97352.9735-
Apr 15, 20192.95552.95552.95552.95552.9555-
Apr 12, 20193.10053.11203.10053.11203.1120-
Apr 11, 20193.24053.24053.24053.24053.2405-
Apr 10, 20193.20353.20353.20353.20353.2035-
Apr 09, 20193.23403.23403.23403.23403.2340-
Apr 08, 20193.26003.26003.26003.26003.2600-
Apr 05, 20193.24003.24003.24003.24003.2400-
Apr 04, 20193.26003.26003.26003.26003.2600-
Apr 03, 20193.25003.25003.25003.25003.2500-
Apr 02, 20193.41003.41003.41003.41003.4100-
Apr 01, 20193.31003.31003.31003.31003.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...