Skip to main content
logo
Community Health Systems, Inc. (FRA:CG5)
Germany flag Germany · Delayed Price · Currency is EUR
3.040
+0.080 (2.70%)
Last updated: Feb 20, 2026, 7:55 PM CET

Community Health Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.962.962.962.96---
Feb 19, 20262.702.962.702.962.964.96%8,920
Feb 18, 20262.882.882.822.822.82-2.08%-
Feb 17, 20262.862.922.862.882.881.41%-
Feb 16, 20262.842.842.842.842.84--
Feb 13, 20262.882.962.842.842.84-1.39%-
Feb 12, 20262.822.942.822.882.882.86%-
Feb 11, 20262.622.802.622.802.806.06%-
Feb 10, 20262.602.682.582.642.640.76%-
Feb 9, 20262.642.642.622.622.62-1.50%-
Feb 6, 20262.562.662.562.662.664.72%-
Feb 5, 20262.602.662.542.542.54-3.05%-
Feb 4, 20262.622.662.602.622.620.77%-
Feb 3, 20262.642.642.562.602.60-3.70%-
Feb 2, 20262.662.762.662.702.701.50%-
Jan 30, 20262.622.662.542.662.661.53%-
Jan 29, 20262.562.642.522.622.623.15%-
Jan 28, 20262.582.582.502.542.54-1.55%-
Jan 27, 20262.682.702.582.582.58-3.01%-
Jan 26, 20262.722.742.662.662.66-2.92%-
Jan 23, 20262.822.822.662.742.74-4.20%-
Jan 22, 20262.782.942.762.862.863.62%-
Jan 21, 20262.662.782.662.762.764.55%-
Jan 20, 20262.702.702.642.642.64-1.49%-
Jan 19, 20262.702.702.682.682.68-2.19%-
Jan 16, 20262.862.862.742.742.74-4.20%-
Jan 15, 20262.762.882.762.862.864.38%-
Jan 14, 20262.802.802.742.742.74-2.14%-
Jan 13, 20262.862.862.802.802.80-1.41%-
Jan 12, 20262.802.842.782.842.840.71%-
Jan 9, 20262.862.882.822.822.82-1.40%-
Jan 8, 20262.762.882.762.862.862.88%-
Jan 7, 20262.842.842.742.782.78-2.80%-
Jan 6, 20262.762.862.722.862.864.38%-
Jan 5, 20262.642.742.642.742.743.79%-
Jan 2, 20262.642.642.582.642.64-2.22%-
Dec 30, 20252.702.702.702.702.70--
Dec 29, 20252.722.722.682.702.70--
Dec 23, 20252.762.762.702.702.70-2.88%-
Dec 22, 20252.762.782.722.782.781.46%-
Dec 19, 20252.722.742.702.742.741.48%-
Dec 18, 20252.702.782.702.702.70--
Dec 17, 20252.762.762.702.702.70-0.74%-
Dec 16, 20252.702.722.702.722.72--
Dec 15, 20252.742.742.682.722.720.74%-
Dec 12, 20252.782.782.702.702.70-2.88%-
Dec 11, 20252.822.842.782.782.78-2.11%-
Dec 10, 20252.882.882.842.842.84-1.39%-
Dec 9, 20252.822.902.822.882.882.13%-
Dec 8, 20253.043.042.822.822.82-6.62%-