Advertisement
Advertisement
U.S. Markets open in 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

Community Health Systems, Inc. (CYH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.11+0.06 (+0.60%)
At close: 4:00PM EDT
11.02 +0.91 (+9.00%)
Pre-Market: 08:38AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 2021------
Oct 27, 202110.0010.279.7810.1110.111,707,400
Oct 26, 202110.6610.7610.0110.0510.052,074,400
Oct 25, 202111.3011.4310.7810.7810.78988,000
Oct 22, 202111.1811.4011.0011.3011.301,602,700
Oct 21, 202111.4511.5311.1011.3811.381,648,300
Oct 20, 202110.7311.1710.7110.8910.89853,600
Oct 19, 202110.6011.0510.4110.7210.721,464,000
Oct 18, 202110.2610.6410.0010.5810.581,075,600
Oct 15, 202110.3910.6210.2810.3510.351,796,000
Oct 14, 20219.8710.469.8710.2010.201,351,300
Oct 13, 202110.0810.099.669.789.781,506,700
Oct 12, 202110.3410.4710.0910.2210.221,091,300
Oct 11, 202110.6010.6910.3410.3410.34921,500
Oct 08, 202111.1111.1810.5910.6510.651,283,500
Oct 07, 202111.2511.4711.0811.1611.161,287,100
Oct 06, 202111.5911.7111.0911.1611.161,912,600
Oct 05, 202112.3412.3811.6611.7711.771,489,200
Oct 04, 202112.2412.7712.1612.3012.301,446,600
Oct 01, 202111.7912.1911.6712.1812.181,303,100
Sep 30, 202112.1212.1211.5211.7011.702,611,100
Sep 29, 202111.7612.1511.7112.0012.001,352,800
Sep 28, 202111.7612.0011.6011.6411.641,223,600
Sep 27, 202111.8311.9611.7011.8511.851,224,900
Sep 24, 202111.0011.7710.6911.6411.641,847,100
Sep 23, 202111.2111.3010.9411.2711.271,583,200
Sep 22, 202111.2211.4211.1511.1811.18784,200
Sep 21, 202110.8711.2710.8711.1311.131,989,700
Sep 20, 202110.7711.1210.5510.8010.802,287,900
Sep 17, 202110.9911.2410.8311.2311.232,734,200
Sep 16, 202111.2311.3410.9211.0211.02523,500
Sep 15, 202110.8411.3210.7011.2111.21899,000
Sep 14, 202111.3811.4410.7210.9210.921,045,100
Sep 13, 202111.4411.5411.2111.4111.41804,400
Sep 10, 202111.8911.8911.3011.3211.321,239,400
Sep 09, 202111.8312.1211.7711.8211.82731,200
Sep 08, 202111.9112.1711.7611.8911.89879,700
Sep 07, 202112.7312.7812.0212.0412.041,203,700
Sep 03, 202112.9313.2012.7412.8212.821,000,400
Sep 02, 202112.4413.0212.3613.0213.021,112,500
Sep 01, 202112.3212.5811.9612.4212.421,131,200
Aug 31, 202112.3512.5112.2412.3112.31670,400
Aug 30, 202112.6112.6512.2512.3912.39781,200
Aug 27, 202112.2012.6712.1612.5212.521,071,300
Aug 26, 202112.5112.5612.0012.2212.22934,800
Aug 25, 202112.5813.0212.0912.5712.571,201,100
Aug 24, 202112.5412.7812.3312.5312.531,207,300
Aug 23, 202112.6612.8711.9212.5412.541,363,500
Aug 20, 202111.8212.7211.8212.7012.701,570,400
Aug 19, 202111.9912.1111.5111.8511.851,727,500
Aug 18, 202112.3112.6412.0812.1712.171,129,300
Aug 17, 202111.8912.3911.4812.3812.381,289,900
Aug 16, 202112.2812.4912.0712.1412.141,236,000
Aug 13, 202112.4512.6011.9712.2112.211,391,200
Aug 12, 202112.8012.9312.4712.5512.55868,100
Aug 11, 202112.5812.8212.3312.7812.78839,000
Aug 10, 202112.7812.8812.4212.5912.59866,200
Aug 09, 202112.7012.9812.2712.8512.85901,100
Aug 06, 202112.9913.0312.6612.7512.75672,700
Aug 05, 202112.5512.9312.4812.8212.82950,800
Aug 04, 202113.0313.1612.4212.5312.531,232,100
Aug 03, 202113.3613.4512.7913.3413.341,517,700
Aug 02, 202113.4113.9913.1713.2013.201,359,100
Jul 30, 202113.4413.7913.2113.3213.321,050,700
Jul 29, 202113.6814.3912.8113.4813.482,678,300
Jul 28, 202114.5114.5113.7214.3114.311,070,900
Jul 27, 202114.7614.8214.2614.4014.40622,900
Jul 26, 202114.2714.7413.9114.7214.721,402,500
Jul 23, 202114.2814.4613.8514.1614.161,281,800
Jul 22, 202115.6815.8414.2814.2814.282,106,300
Jul 21, 202115.7916.6215.6815.8515.851,499,000
Jul 20, 202115.0016.4114.9015.5915.593,214,400
Jul 19, 202114.3314.7813.9014.2314.231,666,000
Jul 16, 202114.9915.0214.5214.7614.76973,400
Jul 15, 202115.0115.2014.5714.8114.81840,800
Jul 14, 202115.6715.9414.9715.2515.251,023,100
Jul 13, 202116.0016.1215.4015.4115.411,232,100
Jul 12, 202115.8016.2615.3116.0916.09995,900
Jul 09, 202115.6016.2015.6016.0216.021,054,800
Jul 08, 202114.9015.8214.7115.5915.591,369,700
Jul 07, 202115.5215.8215.3415.3415.34949,100
Jul 06, 202115.7615.8414.9815.4615.46748,300
Jul 02, 202115.7315.8415.3115.6915.69845,200
Jul 01, 202115.5316.0315.2515.7415.741,084,200
Jun 30, 202114.9315.5414.7315.4415.441,773,300
Jun 29, 202115.7715.9015.0915.1115.11818,700
Jun 28, 202115.8816.0615.2715.5515.551,067,400
Jun 25, 202116.1716.4315.8515.9415.948,176,400
Jun 24, 202116.1816.3515.8516.0916.091,051,700
Jun 23, 202116.4316.6616.0516.0616.061,243,100
Jun 22, 202116.0616.5515.8916.3416.341,238,800
Jun 21, 202114.8416.3314.8316.1516.152,648,400
Jun 18, 202115.2515.4614.7114.7714.772,624,800
Jun 17, 202115.3516.1015.0715.4515.451,470,800
Jun 16, 202115.4815.6915.1115.3715.371,039,800
Jun 15, 202115.4815.7414.9615.5515.552,456,900
Jun 14, 202116.0916.1515.3015.5715.571,741,400
Jun 11, 202116.5616.7916.0716.1516.152,026,700
Jun 10, 202116.0617.0415.9016.6516.654,435,700
Jun 09, 202115.7115.9515.3115.3215.32937,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement