CYH - Community Health Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20186.176.175.565.805.804,603,300
Feb 22, 20186.026.246.006.166.162,008,000
Feb 21, 20185.886.135.855.985.981,515,500
Feb 20, 20185.996.125.855.875.872,316,400
Feb 16, 20185.756.365.756.026.026,409,900
Feb 15, 20185.535.745.445.735.731,733,500
Feb 14, 20185.385.525.275.495.492,224,400
Feb 13, 20185.455.535.385.515.511,233,800
Feb 12, 20185.455.605.305.505.502,116,700
Feb 09, 20185.585.585.155.435.433,168,000
Feb 08, 20185.725.805.455.465.462,102,800
Feb 07, 20185.435.685.335.645.641,354,400
Feb 06, 20185.125.465.085.435.432,124,600
Feb 05, 20185.425.645.225.255.252,133,800
Feb 02, 20185.615.705.405.445.442,232,800
Feb 01, 20185.595.805.405.705.702,395,400
Jan 31, 20185.805.825.565.655.653,415,000
Jan 30, 20185.645.805.615.775.773,039,600
Jan 29, 20185.745.915.675.785.782,227,500
Jan 26, 20185.585.805.485.745.741,995,700
Jan 25, 20185.495.575.295.575.572,844,700
Jan 24, 20185.455.575.395.455.452,279,300
Jan 23, 20185.875.895.405.425.424,032,400
Jan 22, 20185.255.965.215.905.905,980,700
Jan 19, 20185.115.255.025.215.213,157,100
Jan 18, 20185.105.274.935.155.154,035,300
Jan 17, 20185.045.194.975.095.095,428,500
Jan 16, 20185.155.204.985.005.004,257,100
Jan 12, 20184.985.184.725.155.158,363,600
Jan 11, 20184.195.044.134.974.9711,625,600
Jan 10, 20183.994.063.944.024.021,622,700
Jan 09, 20183.974.033.903.993.993,080,100
Jan 08, 20184.104.113.953.973.973,655,500
Jan 05, 20184.254.264.044.084.082,637,900
Jan 04, 20184.144.334.144.254.252,541,300
Jan 03, 20184.184.264.034.114.114,094,000
Jan 02, 20184.284.504.234.484.482,409,100
Dec 29, 20174.224.404.224.264.263,099,400
Dec 28, 20174.124.244.104.234.232,285,800
Dec 27, 20174.044.114.024.104.101,747,300
Dec 26, 20174.104.264.024.054.052,021,700
Dec 22, 20174.004.063.934.044.041,725,400
Dec 21, 20174.034.103.974.004.002,517,700
Dec 20, 20174.044.093.974.034.032,289,800
Dec 19, 20174.184.254.014.044.042,766,800
Dec 18, 20174.304.384.164.194.192,870,800
Dec 15, 20174.204.274.084.254.255,980,400
Dec 14, 20174.254.364.044.194.193,878,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...