Skip to main content

Community Health Systems (NY: CYH )

3.875 +0.105 (+2.79%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.780 3.835 3.640 3.770 3,597,336 +0.00(+0.00%)
Jul 18, 2024 3.900 4.020 3.710 3.770 1,330,209 -0.17(-4.31%)
Jul 17, 2024 3.970 4.005 3.891 3.940 939,116 -0.06(-1.50%)
Jul 16, 2024 3.970 4.030 3.905 4.000 1,753,142 +0.10(+2.56%)
Jul 15, 2024 3.790 3.930 3.760 3.900 1,607,940 +0.10(+2.63%)
Jul 12, 2024 3.700 4.000 3.700 3.800 2,565,481 +0.09(+2.43%)
Jul 11, 2024 3.450 3.720 3.440 3.710 2,029,598 +0.37(+11.08%)
Jul 10, 2024 3.320 3.390 3.285 3.340 1,528,850 +0.02(+0.60%)
Jul 09, 2024 3.230 3.330 3.200 3.320 950,962 +0.08(+2.47%)
Jul 08, 2024 3.340 3.362 3.230 3.240 865,791 -0.07(-2.11%)
Jul 05, 2024 3.370 3.390 3.270 3.310 1,177,703 -0.06(-1.78%)
Jul 03, 2024 3.440 3.480 3.360 3.370 503,846 -0.06(-1.75%)
Jul 02, 2024 3.340 3.430 3.300 3.430 782,410 +0.11(+3.31%)
Jul 01, 2024 3.380 3.560 3.290 3.320 1,387,146 -0.04(-1.19%)
Jun 28, 2024 3.220 3.400 3.210 3.360 6,046,918 +0.16(+5.00%)
Jun 27, 2024 3.030 3.210 2.980 3.200 1,302,275 +0.19(+6.31%)
Jun 26, 2024 2.920 3.020 2.900 3.010 1,277,738 +0.05(+1.69%)
Jun 25, 2024 3.190 3.190 2.950 2.960 3,281,969 -0.22(-6.92%)
Jun 24, 2024 3.120 3.200 3.050 3.180 1,555,208 +0.05(+1.60%)
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%)
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.