CYH - Community Health Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20193.23003.27003.10003.14003.14001,387,800
May 23, 20193.33003.37003.16003.22003.22001,568,200
May 22, 20193.33003.41003.21003.40003.40001,365,000
May 21, 20193.31003.40003.27003.37003.37002,103,200
May 20, 20193.16003.29003.12003.28003.28001,236,500
May 17, 20193.21003.31003.18003.18003.18001,416,500
May 16, 20193.33003.41003.23003.26003.2600897,900
May 15, 20193.30003.37003.26003.33003.3300759,100
May 14, 20193.28003.42003.25003.33003.3300834,200
May 13, 20193.38003.39003.18003.26003.26002,438,000
May 10, 20193.46003.58003.31003.45003.45001,185,400
May 09, 20193.42003.51003.31003.48003.48001,482,700
May 08, 20193.36003.58003.35003.46003.46002,533,800
May 07, 20193.42003.52003.12003.15003.15002,256,800
May 06, 20193.29003.51003.26003.47003.47002,567,600
May 03, 20193.19003.41003.19003.37003.37001,186,100
May 02, 20193.44003.44003.09003.18003.18002,240,500
May 01, 20193.22003.64003.05003.45003.45002,791,600
Apr 30, 20193.55003.65003.34003.44003.44002,265,600
Apr 29, 20193.64003.81003.39003.51003.51002,348,500
Apr 26, 20193.62003.72003.49003.67003.67001,495,400
Apr 25, 20193.48003.69003.42003.62003.62001,643,300
Apr 24, 20193.37003.58003.35003.51003.51001,976,900
Apr 23, 20193.15003.51003.15003.35003.35002,133,900
Apr 22, 20193.26003.39003.13003.17003.17002,039,100
Apr 18, 20193.15003.30003.11003.26003.26001,731,900
Apr 17, 20193.21003.30002.93003.16003.16003,630,500
Apr 16, 20193.43003.43003.05003.20003.20003,386,300
Apr 15, 20193.41003.48003.35003.39003.39001,348,500
Apr 12, 20193.62003.67003.39003.41003.41002,075,600
Apr 11, 20193.69003.69003.54003.57003.57001,731,600
Apr 10, 20193.65003.73003.60003.69003.69001,506,400
Apr 09, 20193.67003.77003.62003.68003.68001,379,600
Apr 08, 20193.72003.73003.64003.69003.69001,046,200
Apr 05, 20193.74003.89003.69003.74003.74001,453,200
Apr 04, 20193.73003.73003.64003.70003.70002,265,900
Apr 03, 20193.73003.80003.66003.73003.73001,359,900
Apr 02, 20193.85003.91003.61003.70003.70001,577,300
Apr 01, 20193.78004.03003.77003.85003.85002,371,000
Mar 29, 20193.85003.90003.71003.73003.73001,909,500
Mar 28, 20193.93004.01003.78003.83003.83001,498,200
Mar 27, 20194.11004.16003.86003.90003.90001,993,800
Mar 26, 20194.21004.26004.04004.12004.12002,100,800
Mar 25, 20194.32004.35004.10004.20004.20001,670,800
Mar 22, 20194.56004.62004.31004.32004.32002,279,900
Mar 21, 20194.49004.61004.40004.59004.59001,499,300
Mar 20, 20194.42004.61004.39004.50004.50002,106,800
Mar 19, 20194.32004.45003.90004.42004.42003,867,800
Mar 18, 20194.29004.46004.28004.32004.32002,320,400
Mar 15, 20194.57004.59004.06004.31004.31009,005,100
Mar 14, 20194.76004.83004.50004.60004.60001,911,300
Mar 13, 20194.66004.79004.62004.77004.77001,644,600
Mar 12, 20194.65004.75004.54004.63004.6300938,100
Mar 11, 20194.65004.69004.50004.65004.65001,355,300
Mar 08, 20194.78004.81004.57004.64004.64002,663,800
Mar 07, 20194.88005.00004.75004.84004.84001,838,200
Mar 06, 20195.11005.19004.84004.86004.86002,074,100
Mar 05, 20195.04005.35005.00005.13005.13002,688,300
Mar 04, 20195.01005.13004.82005.03005.03002,927,700
Mar 01, 20194.99005.11004.92004.99004.99003,825,400
Feb 28, 20194.61005.02004.56004.95004.95006,491,500
Feb 27, 20194.76004.77004.48004.60004.60002,032,400
Feb 26, 20194.82004.90004.67004.77004.77002,876,300
Feb 25, 20194.55004.93004.55004.83004.83004,240,900
Feb 22, 20194.50004.59004.18004.50004.50003,066,200
Feb 21, 20194.70005.00004.35004.49004.49006,217,600
Feb 20, 20194.01004.10003.95004.07004.07001,340,200
Feb 19, 20193.96004.08003.93003.98003.9800791,900
Feb 15, 20193.89004.03003.89003.95003.9500922,900
Feb 14, 20193.84003.89003.75003.86003.8600963,800
Feb 13, 20193.79003.93003.76003.85003.8500896,600
Feb 12, 20193.96003.96003.74003.74003.74001,214,800
Feb 11, 20193.69003.98003.62003.90003.90001,887,100
Feb 08, 20194.03004.05003.53003.70003.70002,537,700
Feb 07, 20193.86004.12003.86004.08004.08002,225,000
Feb 06, 20193.85003.89003.77003.89003.8900692,500
Feb 05, 20193.88003.93003.75003.85003.85001,096,400
Feb 04, 20193.81003.94003.76003.83003.83001,179,800
Feb 01, 20193.92003.95003.71003.80003.80002,262,300
Jan 31, 20193.76003.97003.74003.94003.94001,122,700
Jan 30, 20193.72003.82003.63003.76003.76001,183,600
Jan 29, 20193.67003.73003.52003.67003.67001,063,800
Jan 28, 20193.76003.76003.54003.60003.60001,719,200
Jan 25, 20193.87003.90003.71003.74003.74001,115,300
Jan 24, 20193.71003.84003.69003.79003.79001,258,000
Jan 23, 20193.81003.87003.68003.71003.71002,558,500
Jan 22, 20194.00004.03003.81003.83003.83002,002,600
Jan 18, 20194.08004.15003.94004.05004.05001,530,300
Jan 17, 20193.96004.21003.96004.07004.07002,258,100
Jan 16, 20194.01004.29003.94003.99003.99004,572,800
Jan 15, 20193.68004.13003.68003.97003.97002,761,800
Jan 14, 20193.74003.82003.65003.69003.6900900,900
Jan 11, 20193.73003.83003.59003.76003.76001,303,100
Jan 10, 20193.55003.76003.54003.73003.73001,209,500
Jan 09, 20193.57003.61003.46003.59003.59001,207,800
Jan 08, 20193.44003.57003.42003.53003.53001,528,000
Jan 07, 20193.22003.43003.20003.38003.38001,396,900
Jan 04, 20193.19003.49003.19003.22003.22002,357,800
Jan 03, 20193.17003.24003.01003.14003.14002,419,800
Jan 02, 20192.78003.23002.73003.17003.17003,251,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...