Community Health Systems, Inc. (CYH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 3.3600 | 3.4800 | 3.3500 | 3.4200 | 3.4200 | 986,748 |
| May 02, 2024 | 3.5000 | 3.5000 | 3.2200 | 3.2900 | 3.2900 | 1,313,900 |
| May 01, 2024 | 3.3100 | 3.5400 | 3.3100 | 3.4400 | 3.4400 | 2,658,800 |
| Apr 30, 2024 | 3.2600 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | 1,609,300 |
| Apr 29, 2024 | 3.4400 | 3.4800 | 3.2900 | 3.2900 | 3.2900 | 1,791,100 |
| Apr 26, 2024 | 3.3200 | 3.4500 | 3.3100 | 3.3900 | 3.3900 | 2,505,400 |
| Apr 25, 2024 | 3.2000 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 4,951,200 |
| Apr 24, 2024 | 2.9400 | 3.0600 | 2.9000 | 3.0300 | 3.0300 | 2,573,100 |
| Apr 23, 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9600 | 2.9600 | 1,185,100 |
| Apr 22, 2024 | 2.9300 | 2.9400 | 2.7700 | 2.8400 | 2.8400 | 1,786,400 |
| Apr 19, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 2,001,300 |
| Apr 18, 2024 | 2.9100 | 2.9200 | 2.7500 | 2.7800 | 2.7800 | 2,144,700 |
| Apr 17, 2024 | 2.9800 | 3.0200 | 2.8800 | 2.9100 | 2.9100 | 1,330,300 |
| Apr 16, 2024 | 2.9700 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 1,968,800 |
| Apr 15, 2024 | 3.0100 | 3.0700 | 2.9500 | 3.0000 | 3.0000 | 1,806,800 |
| Apr 12, 2024 | 3.0100 | 3.0600 | 2.9500 | 3.0000 | 3.0000 | 1,547,800 |
| Apr 11, 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 1,203,600 |
| Apr 10, 2024 | 3.0200 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 3,145,000 |
| Apr 09, 2024 | 3.1100 | 3.1700 | 3.0900 | 3.1100 | 3.1100 | 928,700 |
| Apr 08, 2024 | 3.2100 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 1,432,900 |
| Apr 05, 2024 | 3.0600 | 3.2600 | 3.0600 | 3.1800 | 3.1800 | 1,171,600 |
| Apr 04, 2024 | 3.1500 | 3.1700 | 3.0200 | 3.0800 | 3.0800 | 1,616,500 |
| Apr 03, 2024 | 3.1400 | 3.1800 | 3.0900 | 3.1000 | 3.1000 | 1,245,600 |
| Apr 02, 2024 | 3.3000 | 3.3100 | 3.1200 | 3.1900 | 3.1900 | 1,191,700 |
| Apr 01, 2024 | 3.5600 | 3.5600 | 3.3100 | 3.3600 | 3.3600 | 1,379,600 |
| Mar 28, 2024 | 3.3900 | 3.5300 | 3.3800 | 3.5000 | 3.5000 | 1,384,900 |
| Mar 27, 2024 | 3.3100 | 3.4400 | 3.3100 | 3.4000 | 3.4000 | 1,291,400 |
| Mar 26, 2024 | 3.3800 | 3.4300 | 3.2700 | 3.2800 | 3.2800 | 1,331,100 |
| Mar 25, 2024 | 3.2700 | 3.3800 | 3.2400 | 3.3400 | 3.3400 | 1,112,000 |
| Mar 22, 2024 | 3.5800 | 3.6000 | 3.2500 | 3.2700 | 3.2700 | 1,809,100 |
| Mar 21, 2024 | 3.4500 | 3.6300 | 3.4500 | 3.5800 | 3.5800 | 3,831,800 |
| Mar 20, 2024 | 3.1900 | 3.4700 | 3.1300 | 3.4000 | 3.4000 | 2,295,600 |
| Mar 19, 2024 | 2.9300 | 3.2300 | 2.8700 | 3.2100 | 3.2100 | 2,685,800 |
| Mar 18, 2024 | 2.7700 | 2.9500 | 2.7400 | 2.9500 | 2.9500 | 1,519,000 |
| Mar 15, 2024 | 2.7200 | 2.8000 | 2.6900 | 2.7800 | 2.7800 | 12,639,600 |
| Mar 14, 2024 | 2.8800 | 2.8800 | 2.7300 | 2.7500 | 2.7500 | 1,082,400 |
| Mar 13, 2024 | 2.8400 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 1,141,000 |
| Mar 12, 2024 | 2.8200 | 2.8800 | 2.7200 | 2.8500 | 2.8500 | 1,348,300 |
| Mar 11, 2024 | 2.8300 | 2.8500 | 2.7600 | 2.8000 | 2.8000 | 981,400 |
| Mar 08, 2024 | 2.8000 | 2.9200 | 2.8000 | 2.8600 | 2.8600 | 941,200 |
| Mar 07, 2024 | 2.8400 | 2.8900 | 2.7600 | 2.7600 | 2.7600 | 944,700 |
| Mar 06, 2024 | 2.8500 | 2.8900 | 2.7700 | 2.7900 | 2.7900 | 1,385,500 |
| Mar 05, 2024 | 2.8700 | 2.9200 | 2.8200 | 2.8400 | 2.8400 | 1,250,800 |
| Mar 04, 2024 | 2.8900 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 1,536,000 |
| Mar 01, 2024 | 2.8500 | 2.9200 | 2.7400 | 2.8700 | 2.8700 | 1,320,900 |
| Feb 29, 2024 | 2.8200 | 2.8500 | 2.7800 | 2.7900 | 2.7900 | 1,565,300 |
| Feb 28, 2024 | 2.7100 | 2.7900 | 2.6800 | 2.7400 | 2.7400 | 1,424,200 |
| Feb 27, 2024 | 2.7000 | 2.8000 | 2.6800 | 2.7600 | 2.7600 | 2,040,100 |
| Feb 26, 2024 | 2.9000 | 2.9600 | 2.6800 | 2.6900 | 2.6900 | 2,732,500 |
| Feb 23, 2024 | 2.6000 | 2.9600 | 2.6000 | 2.9300 | 2.9300 | 3,688,300 |
| Feb 22, 2024 | 2.9200 | 2.9200 | 2.5100 | 2.6400 | 2.6400 | 8,498,900 |
| Feb 21, 2024 | 3.3300 | 3.4000 | 2.7900 | 2.9000 | 2.9000 | 9,394,400 |
| Feb 20, 2024 | 3.9600 | 4.0500 | 3.9200 | 4.0400 | 4.0400 | 2,487,800 |
| Feb 16, 2024 | 4.0800 | 4.1600 | 3.9600 | 4.0500 | 4.0500 | 1,681,300 |
| Feb 15, 2024 | 3.9700 | 4.2100 | 3.9700 | 4.1600 | 4.1600 | 2,486,600 |
| Feb 14, 2024 | 3.9600 | 4.0300 | 3.8600 | 3.9400 | 3.9400 | 1,345,300 |
| Feb 13, 2024 | 3.9300 | 4.0100 | 3.7500 | 3.8200 | 3.8200 | 2,093,300 |
| Feb 12, 2024 | 3.8900 | 4.1500 | 3.8900 | 4.1300 | 4.1300 | 2,149,700 |
| Feb 09, 2024 | 3.7300 | 3.9800 | 3.7100 | 3.8900 | 3.8900 | 2,307,700 |
| Feb 08, 2024 | 3.6500 | 3.7800 | 3.6500 | 3.7300 | 3.7300 | 761,400 |
| Feb 07, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6400 | 3.6400 | 897,300 |
| Feb 06, 2024 | 3.6400 | 3.6900 | 3.5600 | 3.6700 | 3.6700 | 1,272,600 |
| Feb 05, 2024 | 3.7100 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 1,384,500 |
| Feb 02, 2024 | 3.8000 | 3.8400 | 3.6700 | 3.7800 | 3.7800 | 986,000 |
| Feb 01, 2024 | 3.7000 | 3.8300 | 3.7000 | 3.8300 | 3.8300 | 1,352,800 |
| Jan 31, 2024 | 3.8000 | 3.9000 | 3.6600 | 3.6700 | 3.6700 | 1,647,100 |
| Jan 30, 2024 | 3.9000 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 1,316,400 |
| Jan 29, 2024 | 3.7300 | 3.8500 | 3.6100 | 3.8300 | 3.8300 | 1,228,100 |
| Jan 26, 2024 | 3.9000 | 3.9500 | 3.7100 | 3.7600 | 3.7600 | 1,543,800 |
| Jan 25, 2024 | 3.7400 | 3.9300 | 3.6500 | 3.9200 | 3.9200 | 2,957,400 |
| Jan 24, 2024 | 3.7700 | 3.8200 | 3.6200 | 3.6700 | 3.6700 | 993,500 |
| Jan 23, 2024 | 3.7600 | 3.8700 | 3.6400 | 3.7300 | 3.7300 | 1,030,600 |
| Jan 22, 2024 | 3.7400 | 3.8200 | 3.6700 | 3.7400 | 3.7400 | 2,528,100 |
| Jan 19, 2024 | 3.5500 | 3.7300 | 3.4600 | 3.6900 | 3.6900 | 1,837,500 |
| Jan 18, 2024 | 3.5000 | 3.5900 | 3.4000 | 3.4900 | 3.4900 | 1,671,500 |
| Jan 17, 2024 | 3.3500 | 3.4700 | 3.3000 | 3.4600 | 3.4600 | 2,016,900 |
| Jan 16, 2024 | 3.6100 | 3.6300 | 3.4000 | 3.4700 | 3.4700 | 1,611,600 |
| Jan 12, 2024 | 3.6800 | 3.7900 | 3.5900 | 3.6300 | 3.6300 | 2,328,900 |
| Jan 11, 2024 | 3.5600 | 3.7200 | 3.4800 | 3.6300 | 3.6300 | 1,925,600 |
| Jan 10, 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5800 | 3.5800 | 2,012,500 |
| Jan 09, 2024 | 3.6000 | 3.6700 | 3.5200 | 3.5500 | 3.5500 | 1,993,700 |
| Jan 08, 2024 | 3.3700 | 3.6600 | 3.3100 | 3.6000 | 3.6000 | 2,569,900 |
| Jan 05, 2024 | 3.2300 | 3.4600 | 3.2000 | 3.3800 | 3.3800 | 2,658,400 |
| Jan 04, 2024 | 3.4000 | 3.4700 | 3.2700 | 3.2700 | 3.2700 | 2,142,200 |
| Jan 03, 2024 | 3.1200 | 3.3900 | 3.1100 | 3.3700 | 3.3700 | 2,963,000 |
| Jan 02, 2024 | 3.0900 | 3.3300 | 3.0500 | 3.1600 | 3.1600 | 1,316,600 |
| Dec 29, 2023 | 3.1900 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 1,443,600 |
| Dec 28, 2023 | 3.1800 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 932,600 |
| Dec 27, 2023 | 3.2800 | 3.3000 | 3.1500 | 3.2100 | 3.2100 | 1,202,200 |
| Dec 26, 2023 | 3.3300 | 3.3300 | 3.2500 | 3.2900 | 3.2900 | 891,500 |
| Dec 22, 2023 | 3.2000 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 1,526,400 |
| Dec 21, 2023 | 3.1600 | 3.2600 | 3.1100 | 3.2200 | 3.2200 | 1,319,300 |
| Dec 20, 2023 | 3.1800 | 3.3400 | 3.0800 | 3.0800 | 3.0800 | 3,465,500 |
| Dec 19, 2023 | 3.1800 | 3.2800 | 3.1100 | 3.1600 | 3.1600 | 3,060,800 |
| Dec 18, 2023 | 2.9200 | 3.2100 | 2.9200 | 3.0800 | 3.0800 | 3,933,600 |
| Dec 15, 2023 | 3.0700 | 3.1000 | 2.8900 | 2.9200 | 2.9200 | 33,621,300 |
| Dec 14, 2023 | 2.6800 | 3.0900 | 2.6600 | 3.0700 | 3.0700 | 6,782,500 |
| Dec 13, 2023 | 2.3900 | 2.6300 | 2.3100 | 2.6300 | 2.6300 | 3,322,900 |
| Dec 12, 2023 | 2.5000 | 2.5300 | 2.3500 | 2.4000 | 2.4000 | 2,512,600 |
| Dec 11, 2023 | 2.5500 | 2.6300 | 2.4700 | 2.5300 | 2.5300 | 3,294,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.