CYH - Community Health Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20192.07002.13001.88002.01002.01002,083,866
Aug 19, 20192.11002.21002.03002.10002.10001,643,400
Aug 16, 20192.07002.15002.03002.10002.10001,061,100
Aug 15, 20192.11002.15002.03002.06002.06001,697,800
Aug 14, 20192.20002.23002.07002.11002.11002,008,000
Aug 13, 20192.15002.36002.14002.27002.27002,384,400
Aug 12, 20192.42002.44002.13002.17002.17001,739,900
Aug 09, 20192.29002.45002.27002.44002.44002,620,900
Aug 08, 20192.23002.35002.20002.28002.28002,916,100
Aug 07, 20192.17002.23002.08002.21002.21002,714,400
Aug 06, 20191.89002.20001.89002.19002.19005,669,300
Aug 05, 20191.89001.94001.81001.91001.91002,741,500
Aug 02, 20192.00002.06001.92001.94001.94002,695,000
Aug 01, 20192.04002.09001.97002.00002.00002,685,600
Jul 31, 20192.07002.17002.03002.05002.05001,925,600
Jul 30, 20192.10002.10002.01002.07002.07001,312,400
Jul 29, 20192.14002.20002.07002.12002.12001,103,300
Jul 26, 20192.04002.16002.02002.15002.15002,755,200
Jul 25, 20192.08002.09001.99002.03002.03002,339,100
Jul 24, 20192.02002.15002.02002.09002.09001,767,500
Jul 23, 20192.10002.12002.00002.01002.01002,133,400
Jul 22, 20192.23002.26002.07002.07002.07002,682,200
Jul 19, 20192.26002.26002.18002.19002.19001,670,300
Jul 18, 20192.10002.31002.03002.27002.27003,537,300
Jul 17, 20192.31002.35002.09002.11002.11007,693,900
Jul 16, 20192.37002.40002.27002.33002.33003,291,500
Jul 15, 20192.45002.52002.36002.40002.40001,403,600
Jul 12, 20192.46002.51002.35002.45002.45002,085,300
Jul 11, 20192.61002.63002.37002.41002.41002,670,800
Jul 10, 20192.62002.65002.57002.60002.6000608,200
Jul 09, 20192.78002.80002.51002.62002.62002,011,900
Jul 08, 20192.80002.83002.76002.79002.7900888,600
Jul 05, 20192.70002.83002.66002.83002.83001,103,800
Jul 03, 20192.73002.82002.72002.73002.7300979,100
Jul 02, 20192.70002.74002.63002.73002.73001,343,700
Jul 01, 20192.67002.74002.63002.69002.69001,277,000
Jun 28, 20192.57002.68002.57002.67002.67001,650,500
Jun 27, 20192.57002.62002.53002.58002.58001,262,000
Jun 26, 20192.61002.66002.50002.56002.56001,777,200
Jun 25, 20192.59002.70002.54002.60002.60002,219,800
Jun 24, 20192.71002.72002.51002.57002.57002,263,900
Jun 21, 20192.49002.74002.40002.71002.71007,776,800
Jun 20, 20192.65002.71002.48002.50002.50003,032,200
Jun 19, 20192.61002.66002.51002.61002.61003,007,700
Jun 18, 20192.73002.77002.58002.59002.59001,947,800
Jun 17, 20192.61002.72002.51002.70002.70001,971,800
Jun 14, 20192.74002.74002.58002.60002.60001,328,100
Jun 13, 20192.73002.77002.66002.74002.74001,183,000
Jun 12, 20192.71002.74002.58002.71002.71002,040,100
Jun 11, 20192.82002.90002.67002.73002.73002,493,300
Jun 10, 20192.76002.89002.74002.80002.80001,379,700
Jun 07, 20192.74002.81002.69002.73002.7300894,900
Jun 06, 20192.71002.80002.58002.71002.71001,769,900
Jun 05, 20192.98002.98002.66002.70002.70002,680,800
Jun 04, 20192.82002.98002.82002.94002.94001,815,700
Jun 03, 20192.62002.81002.56002.80002.80003,468,400
May 31, 20192.77002.80002.63002.66002.66002,369,400
May 30, 20192.96003.03002.73002.81002.81002,177,700
May 29, 20193.05003.06002.90002.93002.93002,914,800
May 28, 20193.15003.20003.01003.07003.07001,929,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...