CYH - Community Health Systems, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182.782.792.692.712.712,286,200
Jul 19, 20182.762.792.692.772.771,595,100
Jul 18, 20182.772.792.682.762.762,994,600
Jul 17, 20182.702.792.662.752.754,306,500
Jul 16, 20182.872.882.662.692.692,873,400
Jul 13, 20182.922.952.852.862.861,604,700
Jul 12, 20182.953.002.842.922.922,098,700
Jul 11, 20182.942.982.862.902.902,506,300
Jul 10, 20183.103.202.882.972.972,974,600
Jul 09, 20183.113.293.003.123.122,935,600
Jul 06, 20183.093.203.023.103.102,610,400
Jul 05, 20183.073.173.073.163.162,089,200
Jul 03, 20183.153.172.813.063.064,517,100
Jul 02, 20183.333.423.123.133.133,568,900
Jun 29, 20183.713.713.283.323.327,779,400
Jun 28, 20183.823.833.703.713.712,483,500
Jun 27, 20184.184.193.783.813.812,977,100
Jun 26, 20184.034.253.924.224.222,616,100
Jun 25, 20184.284.284.004.014.012,192,200
Jun 22, 20184.504.514.214.284.282,493,200
Jun 21, 20184.604.634.444.464.461,259,800
Jun 20, 20184.514.644.434.644.641,428,100
Jun 19, 20184.434.524.314.514.511,603,300
Jun 18, 20184.354.624.314.494.491,877,000
Jun 15, 20184.344.434.304.414.414,765,900
Jun 14, 20184.374.474.254.284.281,167,400
Jun 13, 20184.484.514.314.374.371,443,400
Jun 12, 20184.444.534.374.454.451,899,200
Jun 11, 20184.274.704.274.454.452,936,800
Jun 08, 20184.214.314.114.274.272,718,400
Jun 07, 20183.984.273.964.224.222,889,900
Jun 06, 20183.983.993.753.983.982,354,100
Jun 05, 20183.964.013.913.953.951,462,500
Jun 04, 20184.024.023.833.923.922,109,600
Jun 01, 20184.124.193.953.973.972,307,600
May 31, 20184.504.504.084.094.092,721,600
May 30, 20184.334.514.304.504.501,707,200
May 29, 20184.324.334.164.304.301,892,000
May 25, 20184.384.434.314.334.331,148,000
May 24, 20184.464.474.324.384.381,190,400
May 23, 20184.474.604.394.464.461,234,500
May 22, 20184.584.594.434.444.44796,200
May 21, 20184.594.644.554.584.58824,200
May 18, 20184.564.614.504.544.541,196,000
May 17, 20184.454.574.414.544.541,401,900
May 16, 20184.424.564.414.474.471,592,100
May 15, 20184.394.474.354.434.431,148,800
May 14, 20184.354.524.354.424.421,496,900
May 11, 20184.394.404.274.364.361,475,000
May 10, 20184.474.554.344.384.382,525,400
May 09, 20184.554.584.384.434.433,105,600
May 08, 20184.834.984.504.524.522,308,200
May 07, 20184.795.004.794.844.841,947,500
May 04, 20184.744.984.724.784.783,530,400
May 03, 20185.055.094.664.754.754,822,200
May 02, 20184.315.144.295.095.0913,412,900
May 01, 20183.814.003.743.973.972,439,600
Apr 30, 20183.823.893.733.783.781,510,600
Apr 27, 20183.713.823.693.803.801,835,500
Apr 26, 20183.883.993.703.713.711,941,400
Apr 25, 20183.833.913.773.903.901,464,800
Apr 24, 20183.833.963.803.833.831,224,900
Apr 23, 20184.004.043.803.813.812,123,300
Apr 20, 20184.154.204.014.024.021,277,400
Apr 19, 20184.264.264.094.164.161,533,900
Apr 18, 20184.214.384.214.284.281,705,500
Apr 17, 20184.104.214.054.184.181,356,200
Apr 16, 20184.164.254.054.144.141,590,300
Apr 13, 20184.094.254.064.164.162,161,200
Apr 12, 20184.014.183.984.084.081,366,500
Apr 11, 20184.004.163.964.024.021,288,300
Apr 10, 20184.144.193.993.993.991,745,800
Apr 09, 20184.154.224.094.104.101,439,600
Apr 06, 20184.264.304.054.104.101,636,800
Apr 05, 20184.094.334.004.274.271,905,100
Apr 04, 20183.924.103.924.084.081,293,800
Apr 03, 20183.854.033.824.004.002,709,900
Apr 02, 20183.974.053.773.843.842,632,200
Mar 29, 20184.124.203.943.963.964,616,600
Mar 28, 20184.054.244.054.114.111,676,100
Mar 27, 20184.194.194.034.054.051,696,700
Mar 26, 20184.344.404.064.184.182,146,000
Mar 23, 20184.124.474.124.294.293,730,100
Mar 22, 20184.224.284.084.114.111,760,400
Mar 21, 20184.174.364.134.274.271,828,500
Mar 20, 20184.354.364.094.164.161,550,300
Mar 19, 20184.314.354.194.334.332,440,200
Mar 16, 20184.554.584.284.344.344,544,600
Mar 15, 20184.424.694.344.544.543,439,400
Mar 14, 20184.494.534.304.434.433,933,400
Mar 13, 20185.015.094.304.494.497,280,700
Mar 12, 20184.875.034.844.984.982,195,200
Mar 09, 20184.954.964.834.874.872,259,000
Mar 08, 20184.884.974.814.944.941,645,000
Mar 07, 20184.794.974.794.874.872,588,200
Mar 06, 20184.744.984.724.854.852,808,900
Mar 05, 20184.874.904.554.714.715,135,200
Mar 02, 20184.544.924.364.924.924,150,700
Mar 01, 20185.075.104.204.584.587,044,700
Feb 28, 20185.595.754.905.125.128,334,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...