U.S. Markets closed

Community Health Systems, Inc. (CYH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.18+0.05 (+0.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202112.9313.2012.7412.8212.82100,040,000
Sep 02, 202112.4413.0212.3613.0213.02111,250,000
Sep 01, 202112.3212.5811.9612.4212.42113,120,000
Aug 31, 202112.3512.5112.2412.3112.3167,040,000
Aug 30, 202112.6112.6512.2512.3912.3978,120,000
Aug 27, 202112.2012.6712.1612.5212.52107,130,000
Aug 26, 202112.5112.5612.0012.2212.2293,480,000
Aug 25, 202112.5813.0212.0912.5712.57120,110,000
Aug 24, 202112.5412.7812.3312.5312.53120,730,000
Aug 23, 202112.6612.8711.9212.5412.54136,350,000
Aug 20, 202111.8212.7211.8212.7012.70157,040,000
Aug 19, 202111.9912.1111.5111.8511.85172,750,000
Aug 18, 202112.3112.6412.0812.1712.17112,930,000
Aug 17, 202111.8912.3911.4812.3812.38128,990,000
Aug 16, 202112.2812.4912.0712.1412.14123,600,000
Aug 13, 202112.4512.6011.9712.2112.21139,120,000
Aug 12, 202112.8012.9312.4712.5512.5586,810,000
Aug 11, 202112.5812.8212.3312.7812.7883,900,000
Aug 10, 202112.7812.8812.4212.5912.5986,620,000
Aug 09, 202112.7012.9812.2712.8512.8590,110,000
Aug 06, 202112.9913.0312.6612.7512.7567,270,000
Aug 05, 202112.5512.9312.4812.8212.8295,080,000
Aug 04, 202113.0313.1612.4212.5312.53123,210,000
Aug 03, 202113.3613.4512.7913.3413.341,517,700
Aug 02, 2021------
Jul 30, 202113.4413.7913.2113.3213.321,050,700
Jul 29, 202113.6814.3912.8113.4813.482,678,300
Jul 28, 202114.5114.5113.7214.3114.311,070,900
Jul 27, 202114.7614.8214.2614.4014.40622,900
Jul 26, 202114.2714.7413.9114.7214.721,402,500
Jul 23, 202114.2814.4613.8514.1614.161,281,800
Jul 22, 202115.6815.8414.2814.2814.282,106,300
Jul 21, 202115.7916.6215.6815.8515.851,499,000
Jul 20, 202115.0016.4114.9015.5915.593,214,400
Jul 19, 202114.3314.7813.9014.2314.231,666,000
Jul 16, 202114.9915.0214.5214.7614.76973,400
Jul 15, 202115.0115.2014.5714.8114.81840,800
Jul 14, 202115.6715.9414.9715.2515.251,023,100
Jul 13, 202116.0016.1215.4015.4115.411,232,100
Jul 12, 202115.8016.2615.3116.0916.09995,900
Jul 09, 202115.6016.2015.6016.0216.021,054,800
Jul 08, 202114.9015.8214.7115.5915.591,369,700
Jul 07, 202115.5215.8215.3415.3415.34949,100
Jul 06, 202115.7615.8414.9815.4615.46748,300
Jul 02, 202115.7315.8415.3115.6915.69845,200
Jul 01, 202115.5316.0315.2515.7415.741,084,200
Jun 30, 202114.9315.5414.7315.4415.441,773,300
Jun 29, 202115.7715.9015.0915.1115.11818,700
Jun 28, 202115.8816.0615.2715.5515.551,067,400
Jun 25, 202116.1716.4315.8515.9415.948,176,400
Jun 24, 202116.1816.3515.8516.0916.091,051,700
Jun 23, 202116.4316.6616.0516.0616.061,243,100
Jun 22, 202116.0616.5515.8916.3416.341,238,800
Jun 21, 202114.8416.3314.8316.1516.152,648,400
Jun 18, 202115.2515.4614.7114.7714.772,624,800
Jun 17, 202115.3516.1015.0715.4515.451,470,800
Jun 16, 202115.4815.6915.1115.3715.371,039,800
Jun 15, 202115.4815.7414.9615.5515.552,456,900
Jun 14, 202116.0916.1515.3015.5715.571,741,400
Jun 11, 202116.5616.7916.0716.1516.152,026,700
Jun 10, 202116.0617.0415.9016.6516.654,435,700
Jun 09, 202115.7115.9515.3115.3215.32937,600
Jun 08, 202116.5816.6415.5815.6815.681,973,100
Jun 07, 202116.2516.7816.1516.5316.531,767,600
Jun 04, 202116.0816.4915.9716.1016.101,374,000
Jun 03, 202115.4116.1715.2015.9815.981,606,900
Jun 02, 202116.2016.2815.6815.8015.802,408,800
Jun 01, 202114.4516.2414.3716.1816.183,694,900
May 28, 202114.6714.7014.1314.2714.271,411,400
May 27, 202113.9014.9313.8014.6314.632,388,800
May 26, 202113.5013.8313.2213.7313.732,457,200
May 25, 202113.7713.9513.3813.3913.392,103,300
May 24, 202113.6013.8513.4013.7513.751,090,600
May 21, 202113.5713.7313.3813.4913.49878,300
May 20, 202113.2513.5512.9113.4313.431,191,300
May 19, 202113.3513.4912.7813.1813.182,080,700
May 18, 202114.2714.4213.5313.6213.622,339,700
May 17, 202114.1314.3013.8114.2114.211,310,500
May 14, 202114.7414.7913.6214.1414.142,466,300
May 13, 202114.0714.8713.9814.4414.442,432,400
May 12, 202114.8214.8613.8814.0414.042,288,700
May 11, 202113.7814.8913.7714.8414.842,034,700
May 10, 202115.1015.1014.4114.5614.562,349,800
May 07, 202114.0015.3013.8415.2215.223,986,300
May 06, 202113.6514.0313.2114.0114.013,440,900
May 05, 202113.3113.8812.8613.8413.844,415,000
May 04, 202111.8212.5811.4012.4912.493,795,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...