CYH - Community Health Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20174.204.274.084.254.255,980,355
Dec 14, 20174.254.364.044.194.193,573,800
Dec 13, 20174.364.474.274.464.461,642,100
Dec 12, 20174.394.574.354.364.364,161,900
Dec 11, 20174.304.434.254.354.352,203,600
Dec 08, 20174.314.364.164.284.281,816,400
Dec 07, 20174.074.333.954.214.212,513,300
Dec 06, 20174.114.113.924.054.052,371,800
Dec 05, 20174.154.223.994.094.093,597,800
Dec 04, 20174.414.534.124.154.152,314,300
Dec 01, 20174.564.574.324.354.351,999,900
Nov 30, 20174.504.664.474.554.552,349,300
Nov 29, 20174.184.554.184.454.453,570,900
Nov 28, 20174.264.304.154.194.191,767,600
Nov 27, 20174.194.294.124.254.251,972,000
Nov 24, 20174.214.224.164.194.19618,700
Nov 22, 20174.014.234.004.174.172,641,900
Nov 21, 20173.984.103.854.004.002,458,800
Nov 20, 20174.144.193.933.993.992,563,500
Nov 17, 20174.234.294.094.154.152,632,000
Nov 16, 20174.154.254.084.224.222,268,900
Nov 15, 20174.224.253.954.104.103,178,100
Nov 14, 20174.264.324.094.234.233,755,100
Nov 13, 20174.384.394.254.274.272,368,800
Nov 10, 20174.474.584.354.384.384,179,200
Nov 09, 20174.434.594.424.504.502,018,300
Nov 08, 20174.474.574.404.494.493,304,000
Nov 07, 20174.374.604.334.464.463,815,200
Nov 06, 20174.374.514.294.334.335,253,500
Nov 03, 20174.464.644.324.404.406,227,400
Nov 02, 20174.834.964.454.544.5414,165,300
Nov 01, 20175.805.865.265.445.448,602,100
Oct 31, 20175.816.025.805.905.902,584,500
Oct 30, 20175.825.915.715.855.853,489,700
Oct 27, 20175.816.175.795.855.853,526,900
Oct 26, 20176.066.205.805.825.823,208,300
Oct 25, 20176.316.396.016.176.172,810,800
Oct 24, 20176.446.546.216.336.331,850,600
Oct 23, 20176.456.556.396.446.441,501,300
Oct 20, 20176.336.646.226.446.443,611,000
Oct 19, 20175.896.215.896.206.202,692,300
Oct 18, 20176.426.505.955.985.985,340,500
Oct 17, 20175.946.485.816.436.436,782,900
Oct 16, 20175.775.985.775.905.902,153,100
Oct 13, 20175.395.845.325.775.776,577,500
Oct 12, 20176.256.285.946.016.014,681,600
Oct 11, 20176.366.416.186.206.203,235,400
Oct 10, 20176.636.746.286.366.363,728,500
Oct 09, 20177.007.016.606.626.624,280,800
Oct 06, 20177.257.487.027.107.103,197,700
Oct 05, 20177.397.627.297.307.302,762,900
Oct 04, 20177.727.797.367.387.382,536,200
Oct 03, 20177.807.867.427.737.733,296,500
Oct 02, 20177.717.897.607.837.831,983,800
Sep 29, 20177.557.767.557.687.681,635,300
Sep 28, 20177.477.587.357.547.541,724,500
Sep 27, 20177.357.577.347.487.482,169,500
Sep 26, 20177.407.557.277.347.342,027,800
Sep 25, 20177.337.517.197.277.271,790,200
Sep 22, 20177.267.457.157.367.363,402,700
Sep 21, 20177.237.397.167.287.281,611,500
Sep 20, 20177.107.267.047.247.241,755,800
Sep 19, 20177.267.317.007.097.092,117,900
Sep 18, 20177.617.677.117.267.263,230,100
Sep 15, 20177.577.807.477.617.613,640,400
Sep 14, 20177.477.687.277.547.542,072,600
Sep 13, 20177.637.697.327.337.331,941,600
Sep 12, 20177.447.687.437.597.591,680,800
Sep 11, 20177.227.507.207.407.401,972,100
Sep 08, 20177.067.267.047.137.131,971,000
Sep 07, 20177.297.327.037.087.084,698,900
Sep 06, 20177.667.687.077.307.303,899,700
Sep 05, 20177.877.927.637.687.681,886,900
Sep 01, 20177.647.897.557.877.872,129,700
Aug 31, 20177.297.817.277.647.642,804,400
Aug 30, 20177.497.507.167.337.332,179,700
Aug 29, 20177.697.697.347.477.472,610,800
Aug 28, 20177.627.847.587.807.801,756,500
Aug 25, 20177.557.677.477.587.581,693,300
Aug 24, 20177.317.687.297.537.532,132,400
Aug 23, 20177.247.417.087.407.401,810,700
Aug 22, 20177.637.637.227.297.294,213,700
Aug 21, 20177.077.936.997.647.645,922,300
Aug 18, 20176.757.126.737.037.033,125,600
Aug 17, 20176.907.116.796.846.842,706,200
Aug 16, 20176.877.176.856.946.944,089,300
Aug 15, 20177.357.416.776.886.888,482,900
Aug 14, 20177.297.406.737.357.3513,548,400
Aug 11, 20176.118.076.107.457.4529,129,100
Aug 10, 20176.096.206.046.076.072,505,100
Aug 09, 20176.286.306.036.166.163,580,600
Aug 08, 20176.496.606.286.346.343,379,600
Aug 07, 20176.546.626.396.536.532,895,800
Aug 04, 20176.506.626.466.526.523,012,100
Aug 03, 20176.406.606.406.506.504,071,800
Aug 02, 20176.876.876.366.596.595,503,500
Aug 01, 20177.207.206.826.886.884,342,700
Jul 31, 20177.357.366.997.157.155,838,300
Jul 28, 20177.287.567.227.397.396,194,600
Jul 27, 20177.207.566.987.237.2310,484,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...