Skip to main content

Community Health Systems (NY: CYH )

3.076 -0.054 (-1.73%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.130 3.160 3.070 3.130 2,141,586 -0.02(-0.63%)
Jun 20, 2024 3.470 3.470 3.070 3.150 2,117,687 -0.33(-9.48%)
Jun 18, 2024 3.460 3.545 3.450 3.480 1,084,012 -0.02(-0.57%)
Jun 17, 2024 3.500 3.560 3.455 3.500 1,644,535 -0.04(-1.13%)
Jun 14, 2024 3.500 3.565 3.380 3.540 1,066,228 -0.01(-0.28%)
Jun 13, 2024 3.720 3.720 3.450 3.550 1,244,789 -0.17(-4.57%)
Jun 12, 2024 3.790 3.960 3.700 3.720 1,933,017 +0.07(+1.92%)
Jun 11, 2024 3.710 3.710 3.550 3.650 798,996 -0.10(-2.67%)
Jun 10, 2024 3.700 3.780 3.640 3.750 679,934 -0.02(-0.53%)
Jun 07, 2024 3.770 3.800 3.705 3.770 707,719 -0.08(-2.08%)
Jun 06, 2024 3.830 3.950 3.770 3.850 823,888 -0.01(-0.26%)
Jun 05, 2024 3.530 3.860 3.515 3.860 1,300,868 +0.30(+8.43%)
Jun 04, 2024 3.740 3.740 3.530 3.560 959,647 -0.22(-5.82%)
Jun 03, 2024 3.990 3.990 3.770 3.780 900,193 -0.18(-4.55%)
May 31, 2024 3.890 3.980 3.870 3.960 1,712,591 +0.10(+2.59%)
May 30, 2024 3.740 3.905 3.690 3.860 1,825,471 +0.12(+3.21%)
May 29, 2024 3.550 3.880 3.500 3.740 2,586,884 +0.12(+3.31%)
May 28, 2024 3.600 3.640 3.480 3.620 888,217 +0.04(+1.12%)
May 24, 2024 3.580 3.620 3.545 3.580 871,327 +0.03(+0.85%)
May 23, 2024 3.630 3.630 3.530 3.550 954,315 -0.12(-3.27%)
May 22, 2024 3.600 3.795 3.550 3.670 2,161,661 +0.04(+1.10%)
May 21, 2024 3.620 3.720 3.542 3.630 1,325,046 -0.01(-0.27%)
May 20, 2024 3.600 3.650 3.500 3.640 1,079,239 +0.03(+0.83%)
May 17, 2024 3.710 3.710 3.580 3.610 882,722 -0.10(-2.70%)
May 16, 2024 3.760 3.760 3.660 3.710 984,278 -0.06(-1.59%)
May 15, 2024 3.780 3.800 3.635 3.770 1,438,437 +0.03(+0.80%)
May 14, 2024 3.480 3.750 3.420 3.740 2,802,258 +0.31(+9.04%)
May 13, 2024 3.290 3.430 3.280 3.430 1,108,406 +0.20(+6.19%)
May 10, 2024 3.260 3.280 3.160 3.230 1,684,154 -0.03(-0.92%)
May 09, 2024 3.370 3.410 3.250 3.260 1,222,981 -0.13(-3.83%)
May 08, 2024 3.350 3.390 3.300 3.390 834,646 +0.02(+0.59%)
May 07, 2024 3.390 3.425 3.355 3.370 651,745 -0.01(-0.30%)
May 06, 2024 3.460 3.500 3.350 3.380 830,514 -0.04(-1.17%)
May 03, 2024 3.360 3.480 3.350 3.420 987,748 +0.13(+3.95%)
May 02, 2024 3.500 3.500 3.220 3.290 1,313,879 -0.15(-4.36%)
May 01, 2024 3.310 3.535 3.310 3.440 2,658,822 +0.14(+4.24%)
Apr 30, 2024 3.260 3.360 3.190 3.300 1,609,258 +0.01(+0.30%)
Apr 29, 2024 3.440 3.480 3.290 3.290 1,816,721 -0.10(-2.95%)
Apr 26, 2024 3.320 3.450 3.310 3.390 2,505,350 +0.14(+4.31%)
Apr 25, 2024 3.200 3.400 3.100 3.250 4,951,180 +0.22(+7.26%)
Apr 24, 2024 2.940 3.055 2.900 3.030 2,572,706 +0.07(+2.36%)
Apr 23, 2024 2.810 2.960 2.805 2.960 1,185,053 +0.12(+4.23%)
Apr 22, 2024 2.930 2.940 2.770 2.840 1,786,385 -0.02(-0.70%)
Apr 19, 2024 2.780 2.935 2.780 2.860 2,001,307 +0.08(+2.88%)
Apr 18, 2024 2.910 2.915 2.750 2.780 2,144,704 -0.13(-4.47%)
Apr 17, 2024 2.980 3.015 2.880 2.910 1,330,251 +0.00(+0.00%)
Apr 16, 2024 2.970 2.970 2.845 2.910 1,968,815 -0.09(-3.00%)
Apr 15, 2024 3.010 3.070 2.950 3.000 1,806,838 +0.00(+0.00%)
Apr 12, 2024 3.010 3.060 2.950 3.000 1,547,863 -0.03(-0.99%)
Apr 11, 2024 3.020 3.060 2.990 3.030 1,203,572 +0.03(+1.00%)
Apr 10, 2024 3.020 3.100 2.940 3.000 3,145,052 -0.11(-3.54%)
Apr 09, 2024 3.110 3.170 3.090 3.110 928,681 +0.03(+0.97%)
Apr 08, 2024 3.210 3.215 3.080 3.080 1,432,859 -0.10(-3.14%)
Apr 05, 2024 3.060 3.260 3.060 3.180 1,171,556 +0.10(+3.25%)
Apr 04, 2024 3.150 3.170 3.015 3.080 1,616,522 -0.02(-0.65%)
Apr 03, 2024 3.140 3.180 3.090 3.100 1,245,611 -0.09(-2.82%)
Apr 02, 2024 3.300 3.310 3.120 3.190 1,191,738 -0.17(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.