Skip to main content

Community Health Systems (NY: CYH )

3.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.990 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%)
Apr 01, 2024 3.560 3.560 3.310 3.360 1,379,642 -0.14(-4.00%)
Mar 28, 2024 3.390 3.530 3.465 3.500 1,384,889 +0.10(+2.94%)
Mar 27, 2024 3.310 3.435 3.310 3.400 1,291,444 +0.12(+3.66%)
Mar 26, 2024 3.380 3.430 3.270 3.280 1,331,143 -0.06(-1.80%)
Mar 25, 2024 3.270 3.380 3.240 3.340 1,112,006 +0.07(+2.14%)
Mar 22, 2024 3.580 3.600 3.250 3.270 1,809,077 -0.31(-8.66%)
Mar 21, 2024 3.450 3.625 3.450 3.580 3,832,185 +0.18(+5.29%)
Mar 20, 2024 3.190 3.465 3.130 3.400 2,295,635 +0.19(+5.92%)
Mar 19, 2024 2.930 3.230 2.870 3.210 2,685,297 +0.26(+8.81%)
Mar 18, 2024 2.770 2.950 2.735 2.950 1,518,993 +0.17(+6.12%)
Mar 15, 2024 2.720 2.800 2.691 2.780 12,639,608 +0.03(+1.09%)
Mar 14, 2024 2.880 2.880 2.730 2.750 1,082,358 -0.15(-5.17%)
Mar 13, 2024 2.840 2.940 2.830 2.900 1,140,989 +0.05(+1.75%)
Mar 12, 2024 2.820 2.880 2.715 2.850 1,348,288 +0.05(+1.79%)
Mar 11, 2024 2.830 2.850 2.760 2.800 981,433 -0.06(-2.10%)
Mar 08, 2024 2.800 2.920 2.795 2.860 941,219 +0.10(+3.62%)
Mar 07, 2024 2.840 2.890 2.760 2.760 944,722 -0.03(-1.08%)
Mar 06, 2024 2.850 2.885 2.765 2.790 1,385,498 -0.05(-1.76%)
Mar 05, 2024 2.870 2.920 2.820 2.840 1,250,833 -0.05(-1.73%)
Mar 04, 2024 2.890 2.940 2.820 2.890 1,536,018 +0.02(+0.70%)
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.