Indicators

Community Health Systems (NY: CYH )

3.960 +0.100 (+2.59%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	31.95	32.78	31.90	31.95	1,894,416	-0.83(-2.53%)
May 27, 2010	32.25	32.86	32.18	32.77	1,915,959	+1.26(+4.01%)
May 26, 2010	31.08	31.89	30.99	31.51	3,121,737	+0.67(+2.18%)
May 25, 2010	30.71	30.94	30.33	30.84	1,859,005	-0.76(-2.41%)
May 24, 2010	31.23	32.13	30.91	31.60	1,593,746	+0.32(+1.02%)
May 21, 2010	30.75	32.11	30.16	31.28	2,046,444	+0.23(+0.74%)
May 20, 2010	31.22	31.81	31.02	31.05	122	-1.65(-5.04%)
May 19, 2010	32.35	32.90	32.16	32.70	1,716,412	+0.20(+0.61%)
May 18, 2010	33.63	33.63	32.28	32.50	1,594,707	-0.64(-1.93%)
May 17, 2010	33.45	33.81	32.01	33.14	2,757,826	-0.04(-0.12%)
May 14, 2010	33.18	33.98	32.56	33.18	2,272,614	+0.02(+0.05%)
May 13, 2010	33.54	34.07	33.08	33.17	1,578,732	-0.34(-1.03%)
May 12, 2010	33.16	33.88	32.85	33.51	2,016,283	+0.67(+2.05%)
May 11, 2010	33.15	33.34	32.70	32.84	2,168,850	-0.43(-1.31%)
May 10, 2010	32.74	33.32	32.60	33.27	1,572,319	+1.98(+6.31%)
May 07, 2010	32.13	32.73	31.04	31.30	2,903,381	-0.96(-2.97%)
May 06, 2010	33.13	33.59	29.50	32.26	2,917,547	-0.42(-1.28%)
May 05, 2010	33.06	33.73	32.55	32.67	1,937,440	-0.60(-1.80%)
May 04, 2010	33.52	33.94	33.08	33.27	2,280,268	-0.96(-2.80%)

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.