Community Health Systems (NY: CYH )

4.390 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 4.790 4.790 4.390 4.390 1,779,030 -0.40(-8.35%)
Oct 26, 2020 4.880 4.880 4.670 4.790 968,156 -0.13(-2.64%)
Oct 23, 2020 4.840 4.970 4.800 4.920 576,400 +0.12(+2.50%)
Oct 22, 2020 4.860 4.990 4.685 4.800 900,101 -0.01(-0.21%)
Oct 21, 2020 4.840 4.920 4.640 4.810 734,177 -0.02(-0.41%)
Oct 20, 2020 4.940 5.080 4.760 4.830 813,428 -0.11(-2.23%)
Oct 19, 2020 5.130 5.200 4.875 4.940 1,258,856 -0.15(-2.95%)
Oct 16, 2020 4.760 5.100 4.735 5.090 2,074,800 +0.33(+6.93%)
Oct 15, 2020 4.450 4.770 4.380 4.760 1,078,005 +0.27(+6.01%)
Oct 14, 2020 4.500 4.635 4.380 4.490 730,363 +0.01(+0.22%)
Oct 13, 2020 4.550 4.620 4.260 4.480 1,421,019 -0.10(-2.18%)
Oct 12, 2020 4.920 4.930 4.570 4.580 1,099,376 -0.31(-6.34%)
Oct 09, 2020 4.780 5.060 4.670 4.890 1,485,100 +0.25(+5.39%)
Oct 08, 2020 4.800 4.860 4.630 4.640 1,252,311 +0.00(+0.00%)
Oct 07, 2020 4.850 4.940 4.620 4.640 1,307,472 -0.12(-2.52%)
Oct 06, 2020 4.950 5.115 4.760 4.760 1,949,004 -0.09(-1.86%)
Oct 05, 2020 4.480 4.910 4.460 4.850 1,214,529 +0.41(+9.23%)
Oct 02, 2020 4.200 4.480 4.140 4.440 1,090,100 +0.12(+2.78%)
Oct 01, 2020 4.260 4.350 4.170 4.320 1,014,235 +0.10(+2.37%)
Sep 30, 2020 4.220 4.410 4.200 4.220 1,360,283 +0.08(+1.93%)
Sep 29, 2020 4.250 4.250 4.010 4.140 724,592 -0.10(-2.36%)
Sep 28, 2020 4.180 4.320 4.170 4.240 1,318,597 +0.15(+3.67%)
Sep 25, 2020 3.780 4.150 3.780 4.090 1,164,800 +0.27(+7.07%)
Sep 24, 2020 3.790 3.920 3.740 3.820 2,084,406 +0.04(+1.06%)
Sep 23, 2020 4.070 4.170 3.780 3.780 1,546,507 -0.25(-6.20%)
Sep 22, 2020 4.200 4.220 3.920 4.030 1,100,990 -0.18(-4.28%)
Sep 21, 2020 4.250 4.250 3.850 4.210 2,922,624 -0.27(-6.03%)
Sep 18, 2020 4.510 4.740 4.375 4.480 4,957,500 +0.01(+0.22%)
Sep 17, 2020 4.600 4.600 4.350 4.470 1,308,665 -0.15(-3.25%)
Sep 16, 2020 4.770 4.820 4.600 4.620 1,033,803 -0.11(-2.33%)
Sep 15, 2020 4.710 4.870 4.620 4.730 1,227,881 +0.05(+1.07%)
Sep 14, 2020 4.560 4.700 4.390 4.680 1,203,335 +0.16(+3.54%)
Sep 11, 2020 4.780 4.805 4.380 4.520 1,396,000 -0.24(-5.04%)
Sep 10, 2020 4.670 4.845 4.610 4.760 1,193,407 +0.10(+2.15%)
Sep 09, 2020 4.780 4.795 4.530 4.660 1,120,647 -0.02(-0.43%)
Sep 08, 2020 5.070 5.070 4.590 4.680 2,049,683 -0.46(-8.95%)
Sep 04, 2020 5.390 5.400 4.905 5.140 1,426,100 -0.18(-3.38%)
Sep 03, 2020 5.270 5.600 5.170 5.320 1,352,369 +0.04(+0.76%)
Sep 02, 2020 5.140 5.310 5.070 5.280 762,085 +0.14(+2.72%)
Sep 01, 2020 5.140 5.170 5.030 5.140 819,134 -0.03(-0.58%)
Aug 31, 2020 5.360 5.360 5.100 5.170 910,359 -0.17(-3.18%)
Aug 28, 2020 5.450 5.460 5.170 5.340 1,064,700 -0.09(-1.66%)
Aug 27, 2020 5.180 5.560 5.060 5.430 1,349,497 +0.24(+4.62%)
Aug 26, 2020 5.010 5.290 4.810 5.190 2,182,772 +0.17(+3.39%)
Aug 25, 2020 5.050 5.110 4.940 5.020 927,572 +0.01(+0.20%)
Aug 24, 2020 4.960 5.060 4.910 5.010 794,007 +0.07(+1.42%)
Aug 21, 2020 4.980 5.070 4.900 4.940 1,361,600 -0.08(-1.59%)
Aug 20, 2020 5.150 5.170 4.950 5.020 976,022 -0.18(-3.46%)
Aug 19, 2020 5.050 5.225 4.995 5.200 1,057,353 +0.14(+2.77%)
Aug 18, 2020 5.160 5.160 4.930 5.060 1,313,934 -0.13(-2.50%)
Aug 17, 2020 4.610 5.375 4.582 5.190 2,078,239 +0.50(+10.66%)
Aug 14, 2020 4.450 4.740 4.340 4.690 1,330,800 +0.18(+3.99%)
Aug 13, 2020 5.130 5.150 4.425 4.510 2,910,264 -0.69(-13.27%)
Aug 12, 2020 5.450 5.560 5.150 5.200 1,357,374 -0.19(-3.53%)
Aug 11, 2020 5.140 5.540 5.070 5.390 2,712,293 +0.29(+5.69%)
Aug 10, 2020 5.100 5.190 5.020 5.100 1,200,200 +0.00(+0.00%)
Aug 07, 2020 5.090 5.185 5.040 5.100 1,197,800 -0.03(-0.58%)
Aug 06, 2020 5.060 5.170 5.025 5.130 1,044,915 +0.07(+1.38%)
Aug 05, 2020 5.200 5.220 4.990 5.060 1,401,987 -0.07(-1.36%)
Aug 04, 2020 5.080 5.180 4.890 5.130 1,554,351 -0.04(-0.77%)
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.