| Community Health Systems, Inc. | (NY: CYH) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2013 | 44.38 | 44.78 | 43.02 | 43.23 | 1,434,394 | -1.08(-2.44%) |
| May 20, 2013 | 44.65 | 45.33 | 44.08 | 44.31 | 1,096,403 | -0.35(-0.78%) |
| May 17, 2013 | 45.48 | 45.48 | 44.23 | 44.66 | 1,044,157 | -0.56(-1.24%) |
| May 16, 2013 | 45.54 | 45.90 | 45.14 | 45.22 | 802,601 | -0.28(-0.62%) |
| May 15, 2013 | 45.88 | 45.88 | 44.91 | 45.50 | 957,010 | -0.57(-1.24%) |
| May 13, 2013 | 46.20 | 46.35 | 45.60 | 46.07 | 650,630 | -0.05(-0.11%) |
| May 10, 2013 | 45.89 | 46.42 | 45.88 | 46.12 | 411,073 | +0.21(+0.46%) |
| May 09, 2013 | 46.18 | 46.60 | 45.60 | 45.91 | 600,793 | -0.19(-0.41%) |
| May 08, 2013 | 46.28 | 46.70 | 45.34 | 46.10 | 1,031,577 | -0.20(-0.43%) |
| May 07, 2013 | 46.42 | 47.19 | 46.16 | 46.30 | 1,329,418 | +0.13(+0.28%) |
| May 06, 2013 | 45.51 | 46.41 | 45.31 | 46.17 | 655,778 | +0.55(+1.21%) |
| May 03, 2013 | 46.37 | 46.81 | 45.56 | 45.62 | 925,812 | -0.43(-0.93%) |
| May 02, 2013 | 44.85 | 46.16 | 44.56 | 46.05 | 907,255 | +1.33(+2.97%) |
| May 01, 2013 | 45.40 | 45.90 | 44.69 | 44.72 | 1,183,778 | -0.85(-1.87%) |
| Apr 30, 2013 | 45.42 | 45.93 | 44.33 | 45.57 | 2,343,580 | +0.48(+1.06%) |
| Apr 29, 2013 | 44.79 | 47.31 | 44.79 | 45.09 | 2,607,066 | +1.56(+3.58%) |
| Apr 26, 2013 | 42.90 | 43.70 | 42.66 | 43.53 | 1,372,466 | +0.87(+2.04%) |
| Apr 25, 2013 | 43.02 | 43.22 | 42.64 | 42.66 | 1,027,817 | -0.14(-0.33%) |
| Apr 24, 2013 | 42.45 | 42.94 | 41.89 | 42.80 | 1,517,098 | +0.34(+0.80%) |
| Apr 23, 2013 | 42.52 | 42.85 | 41.93 | 42.46 | 1,323,925 | +0.66(+1.58%) |
| Apr 22, 2013 | 41.97 | 42.04 | 40.59 | 41.80 | 986,821 | -0.11(-0.26%) |
| Apr 19, 2013 | 41.01 | 42.33 | 40.95 | 41.91 | 1,488,632 | +0.66(+1.60%) |
| Apr 18, 2013 | 41.67 | 41.72 | 40.79 | 41.25 | 776,323 | -0.42(-1.01%) |
| Apr 17, 2013 | 41.97 | 42.04 | 40.87 | 41.67 | 1,154,774 | -0.75(-1.77%) |
| Apr 16, 2013 | 41.37 | 42.50 | 40.53 | 42.42 | 2,231,266 | +0.97(+2.34%) |
| Apr 15, 2013 | 42.83 | 42.92 | 41.38 | 41.45 | 1,483,799 | -1.67(-3.87%) |
| Apr 12, 2013 | 43.12 | 43.63 | 42.77 | 43.12 | 661,622 | -0.32(-0.74%) |
| Apr 11, 2013 | 42.05 | 43.53 | 42.05 | 43.44 | 1,458,733 | +1.18(+2.79%) |
| Apr 10, 2013 | 42.30 | 43.20 | 41.22 | 42.26 | 3,680,644 | -1.65(-3.76%) |
| Apr 09, 2013 | 44.82 | 44.96 | 43.86 | 43.91 | 1,900,758 | -0.87(-1.94%) |
| Apr 08, 2013 | 44.85 | 45.05 | 44.34 | 44.78 | 748,853 | -0.04(-0.09%) |
| Apr 05, 2013 | 44.34 | 45.17 | 44.18 | 44.82 | 1,020,925 | -0.22(-0.49%) |
| Apr 04, 2013 | 45.26 | 45.80 | 44.69 | 45.04 | 1,047,058 | -0.22(-0.49%) |
| Apr 03, 2013 | 47.61 | 47.66 | 44.88 | 45.26 | 2,182,462 | -2.22(-4.68%) |
| Apr 02, 2013 | 48.13 | 48.59 | 47.23 | 47.48 | 1,551,190 | -0.55(-1.15%) |
| Apr 01, 2013 | 47.39 | 48.32 | 47.33 | 48.03 | 1,111,588 | +0.64(+1.35%) |
| Mar 28, 2013 | 46.77 | 48.01 | 46.77 | 47.39 | 1,681,913 | +0.66(+1.41%) |
| Mar 27, 2013 | 47.00 | 47.50 | 46.40 | 46.73 | 1,020,391 | +0.16(+0.34%) |
| Mar 26, 2013 | 45.81 | 46.74 | 45.79 | 46.57 | 1,006,533 | +0.91(+1.99%) |
| Mar 25, 2013 | 45.17 | 46.03 | 45.05 | 45.66 | 1,317,169 | +0.72(+1.60%) |
| Mar 22, 2013 | 44.67 | 45.04 | 44.60 | 44.94 | 852,401 | +0.55(+1.24%) |
| Mar 21, 2013 | 44.61 | 45.19 | 44.15 | 44.39 | 496,913 | -0.58(-1.29%) |
| Mar 20, 2013 | 44.24 | 45.13 | 44.24 | 44.97 | 701,153 | +0.76(+1.72%) |
| Mar 19, 2013 | 44.57 | 44.95 | 43.86 | 44.21 | 1,013,189 | -0.13(-0.29%) |
| Mar 18, 2013 | 44.44 | 44.73 | 43.53 | 44.34 | 724,531 | -0.09(-0.20%) |
| Mar 15, 2013 | 44.32 | 44.73 | 44.03 | 44.43 | 1,025,618 | +0.11(+0.25%) |
| Mar 14, 2013 | 43.23 | 44.63 | 43.14 | 44.32 | 1,303,987 | +1.09(+2.52%) |
| Mar 13, 2013 | 43.42 | 43.50 | 43.11 | 43.23 | 1,427,273 | -0.24(-0.55%) |
| Mar 12, 2013 | 43.30 | 43.81 | 43.15 | 43.47 | 895,300 | +0.10(+0.23%) |
| Mar 11, 2013 | 42.94 | 43.52 | 42.69 | 43.37 | 1,080,355 | +0.46(+1.07%) |
| Mar 08, 2013 | 42.50 | 43.36 | 42.28 | 42.91 | 1,424,028 | +0.53(+1.25%) |
| Mar 07, 2013 | 42.00 | 42.50 | 41.94 | 42.38 | 1,125,510 | +0.40(+0.95%) |
| Mar 06, 2013 | 42.28 | 42.50 | 41.88 | 41.98 | 1,031,749 | -0.12(-0.29%) |
| Mar 05, 2013 | 42.07 | 42.42 | 41.86 | 42.10 | 1,314,244 | +0.37(+0.89%) |
| Mar 04, 2013 | 41.83 | 42.02 | 41.39 | 41.73 | 861,022 | -0.28(-0.67%) |
