Skip to main content

Community Health Systems (NY: CYH )

2.890 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 2.890 2.940 2.820 2.890 1,536,018 +0.02(+0.70%)
Mar 01, 2024 2.850 2.920 2.740 2.870 1,320,876 +0.08(+2.87%)
Feb 29, 2024 2.820 2.845 2.775 2.790 1,565,258 +0.05(+1.82%)
Feb 28, 2024 2.710 2.790 2.680 2.740 1,424,223 -0.02(-0.72%)
Feb 27, 2024 2.700 2.800 2.680 2.760 2,040,537 +0.07(+2.60%)
Feb 26, 2024 2.900 2.960 2.680 2.690 2,730,616 -0.24(-8.19%)
Feb 23, 2024 2.600 2.960 2.600 2.930 3,688,296 +0.29(+10.98%)
Feb 22, 2024 2.920 2.920 2.510 2.640 8,492,557 -0.26(-8.97%)
Feb 21, 2024 3.330 3.400 2.790 2.900 9,392,748 -1.14(-28.22%)
Feb 20, 2024 3.960 4.050 3.920 4.040 2,478,183 -0.01(-0.25%)
Feb 16, 2024 4.080 4.155 3.960 4.050 1,681,412 -0.11(-2.64%)
Feb 15, 2024 3.970 4.210 3.970 4.160 2,486,604 +0.22(+5.58%)
Feb 14, 2024 3.960 4.030 3.855 3.940 1,345,258 +0.12(+3.14%)
Feb 13, 2024 3.930 4.015 3.750 3.820 2,093,297 -0.31(-7.51%)
Feb 12, 2024 3.890 4.150 3.890 4.130 2,145,973 +0.24(+6.17%)
Feb 09, 2024 3.730 3.980 3.710 3.890 2,307,680 +0.16(+4.29%)
Feb 08, 2024 3.650 3.780 3.650 3.730 761,406 +0.09(+2.47%)
Feb 07, 2024 3.690 3.690 3.605 3.640 897,333 -0.03(-0.82%)
Feb 06, 2024 3.640 3.690 3.560 3.670 1,272,578 +0.02(+0.55%)
Feb 05, 2024 3.710 3.710 3.555 3.650 1,384,514 -0.13(-3.44%)
Feb 02, 2024 3.800 3.840 3.670 3.780 986,148 -0.05(-1.31%)
Feb 01, 2024 3.700 3.830 3.700 3.830 1,352,820 +0.16(+4.36%)
Jan 31, 2024 3.800 3.900 3.660 3.670 1,647,091 -0.16(-4.18%)
Jan 30, 2024 3.900 3.960 3.830 3.830 1,316,147 +0.00(+0.00%)
Jan 29, 2024 3.730 3.850 3.610 3.830 1,227,554 +0.07(+1.86%)
Jan 26, 2024 3.900 3.946 3.710 3.760 1,543,808 -0.16(-4.08%)
Jan 25, 2024 3.740 3.930 3.652 3.920 2,957,354 +0.25(+6.81%)
Jan 24, 2024 3.770 3.820 3.620 3.670 993,571 -0.06(-1.61%)
Jan 23, 2024 3.760 3.865 3.640 3.730 1,032,466 -0.01(-0.27%)
Jan 22, 2024 3.740 3.820 3.670 3.740 2,528,119 +0.05(+1.36%)
Jan 19, 2024 3.550 3.730 3.460 3.690 1,837,571 +0.20(+5.73%)
Jan 18, 2024 3.500 3.585 3.400 3.490 1,671,499 +0.03(+0.87%)
Jan 17, 2024 3.350 3.470 3.302 3.460 2,016,865 -0.01(-0.29%)
Jan 16, 2024 3.610 3.630 3.400 3.470 1,611,571 -0.16(-4.41%)
Jan 12, 2024 3.680 3.790 3.590 3.630 2,329,034 +0.00(+0.00%)
Jan 11, 2024 3.560 3.720 3.482 3.630 1,925,603 +0.05(+1.40%)
Jan 10, 2024 3.530 3.590 3.440 3.580 2,012,487 +0.03(+0.85%)
Jan 09, 2024 3.600 3.670 3.520 3.550 1,993,708 -0.05(-1.39%)
Jan 08, 2024 3.370 3.655 3.310 3.600 2,569,945 +0.22(+6.51%)
Jan 05, 2024 3.230 3.460 3.195 3.380 2,658,388 +0.11(+3.36%)
Jan 04, 2024 3.400 3.465 3.270 3.270 2,141,236 -0.10(-2.97%)
Jan 03, 2024 3.120 3.390 3.110 3.370 2,963,046 +0.21(+6.65%)
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.