Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
3.160
+0.120 (3.95%)
Dec 20, 2024, 4:00 PM EST - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.03 | 3.18 | 3.03 | 3.16 | 3.16 | 3.95% | 3,260,919 |
| Dec 19, 2024 | 3.08 | 3.19 | 3.04 | 3.04 | 3.04 | - | 4,505,185 |
| Dec 18, 2024 | 3.22 | 3.27 | 3.04 | 3.04 | 3.04 | -5.30% | 5,935,198 |
| Dec 17, 2024 | 3.30 | 3.33 | 3.20 | 3.21 | 3.21 | -3.60% | 6,171,268 |
| Dec 16, 2024 | 3.47 | 3.53 | 3.33 | 3.33 | 3.33 | -4.03% | 6,744,863 |
| Dec 13, 2024 | 3.42 | 3.51 | 3.39 | 3.47 | 3.47 | 0.58% | 5,116,192 |
| Dec 12, 2024 | 3.64 | 3.73 | 3.32 | 3.45 | 3.45 | -5.22% | 7,384,277 |
| Dec 11, 2024 | 3.70 | 3.76 | 3.59 | 3.64 | 3.64 | 0.28% | 5,570,863 |
| Dec 10, 2024 | 3.50 | 3.68 | 3.39 | 3.63 | 3.63 | 3.42% | 6,113,385 |
| Dec 9, 2024 | 3.56 | 3.62 | 3.48 | 3.51 | 3.51 | 1.15% | 4,278,401 |
| Dec 6, 2024 | 3.41 | 3.56 | 3.38 | 3.47 | 3.47 | 2.97% | 6,115,164 |
| Dec 5, 2024 | 3.45 | 3.49 | 3.35 | 3.37 | 3.37 | -1.75% | 3,272,411 |
| Dec 4, 2024 | 3.42 | 3.46 | 3.34 | 3.43 | 3.43 | 0.88% | 3,817,867 |
| Dec 3, 2024 | 3.39 | 3.45 | 3.34 | 3.40 | 3.40 | -0.58% | 1,382,657 |
| Dec 2, 2024 | 3.43 | 3.47 | 3.36 | 3.42 | 3.42 | -0.58% | 1,547,884 |
| Nov 29, 2024 | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | -0.58% | 649,847 |
| Nov 27, 2024 | 3.64 | 3.80 | 3.41 | 3.46 | 3.46 | -3.08% | 2,008,798 |
| Nov 26, 2024 | 3.70 | 3.70 | 3.48 | 3.57 | 3.57 | -3.51% | 1,635,156 |
| Nov 25, 2024 | 3.50 | 3.78 | 3.50 | 3.70 | 3.70 | 1.37% | 2,092,661 |
| Nov 22, 2024 | 3.62 | 3.68 | 3.48 | 3.65 | 3.65 | -2.67% | 2,850,267 |
| Nov 21, 2024 | 3.77 | 3.78 | 3.50 | 3.75 | 3.75 | -2.09% | 2,072,528 |
| Nov 20, 2024 | 3.80 | 3.85 | 3.67 | 3.83 | 3.83 | 0.52% | 1,153,782 |
| Nov 19, 2024 | 3.65 | 3.82 | 3.61 | 3.81 | 3.81 | 2.97% | 1,251,471 |
| Nov 18, 2024 | 3.83 | 3.89 | 3.69 | 3.70 | 3.70 | -3.65% | 1,545,635 |
| Nov 15, 2024 | 4.04 | 4.04 | 3.79 | 3.84 | 3.84 | -3.76% | 2,196,286 |
| Nov 14, 2024 | 4.02 | 4.19 | 3.95 | 3.99 | 3.99 | -1.24% | 1,575,727 |
| Nov 13, 2024 | 4.27 | 4.30 | 4.04 | 4.04 | 4.04 | -4.27% | 2,082,733 |
| Nov 12, 2024 | 4.49 | 4.55 | 4.08 | 4.22 | 4.22 | -6.43% | 2,455,232 |
| Nov 11, 2024 | 4.61 | 4.64 | 4.47 | 4.51 | 4.51 | 0.45% | 2,340,517 |
| Nov 8, 2024 | 4.42 | 4.53 | 4.38 | 4.49 | 4.49 | 2.28% | 2,022,742 |
| Nov 7, 2024 | 4.40 | 4.45 | 4.29 | 4.39 | 4.39 | -0.68% | 1,440,553 |
| Nov 6, 2024 | 4.12 | 4.45 | 4.08 | 4.42 | 4.42 | - | 1,848,074 |
| Nov 5, 2024 | 4.37 | 4.53 | 4.28 | 4.42 | 4.42 | 0.91% | 1,730,351 |
| Nov 4, 2024 | 4.21 | 4.40 | 4.20 | 4.38 | 4.38 | 4.29% | 1,381,338 |
| Nov 1, 2024 | 4.09 | 4.28 | 4.05 | 4.20 | 4.20 | 3.70% | 1,655,910 |
| Oct 31, 2024 | 4.35 | 4.37 | 4.02 | 4.05 | 4.05 | -6.25% | 1,987,689 |
| Oct 30, 2024 | 4.11 | 4.42 | 4.09 | 4.32 | 4.32 | 5.62% | 1,925,224 |
| Oct 29, 2024 | 4.11 | 4.21 | 4.03 | 4.09 | 4.09 | -0.24% | 2,074,677 |
| Oct 28, 2024 | 4.04 | 4.28 | 4.02 | 4.10 | 4.10 | 2.76% | 3,315,212 |
| Oct 25, 2024 | 4.16 | 4.22 | 3.90 | 3.99 | 3.99 | -6.12% | 5,166,339 |
| Oct 24, 2024 | 4.89 | 4.89 | 4.15 | 4.25 | 4.25 | -23.42% | 8,336,682 |
| Oct 23, 2024 | 5.46 | 5.60 | 5.36 | 5.55 | 5.55 | 1.09% | 1,973,625 |
| Oct 22, 2024 | 5.76 | 5.81 | 5.47 | 5.49 | 5.49 | -4.52% | 1,854,288 |
| Oct 21, 2024 | 5.95 | 5.98 | 5.65 | 5.75 | 5.75 | -3.36% | 2,096,492 |
| Oct 18, 2024 | 5.96 | 6.12 | 5.91 | 5.95 | 5.95 | -0.67% | 992,391 |
| Oct 17, 2024 | 5.84 | 6.00 | 5.78 | 5.99 | 5.99 | 1.18% | 1,678,957 |
| Oct 16, 2024 | 5.73 | 6.01 | 5.68 | 5.92 | 5.92 | 5.15% | 1,895,330 |
| Oct 15, 2024 | 5.61 | 5.83 | 5.59 | 5.63 | 5.63 | 0.72% | 1,539,423 |
| Oct 14, 2024 | 5.43 | 5.70 | 5.43 | 5.59 | 5.59 | 2.95% | 1,186,902 |
| Oct 11, 2024 | 5.22 | 5.43 | 5.22 | 5.43 | 5.43 | 4.02% | 1,401,596 |
| Oct 10, 2024 | 5.15 | 5.28 | 5.15 | 5.22 | 5.22 | - | 882,916 |
| Oct 9, 2024 | 5.25 | 5.35 | 5.18 | 5.22 | 5.22 | -1.32% | 1,029,972 |
| Oct 8, 2024 | 5.43 | 5.49 | 5.16 | 5.29 | 5.29 | -3.11% | 1,293,451 |
| Oct 7, 2024 | 5.60 | 5.61 | 5.33 | 5.46 | 5.46 | -3.19% | 1,008,042 |
| Oct 4, 2024 | 5.47 | 5.80 | 5.38 | 5.64 | 5.64 | 5.03% | 1,113,142 |
| Oct 3, 2024 | 5.80 | 5.80 | 5.27 | 5.37 | 5.37 | -7.73% | 1,354,203 |
| Oct 2, 2024 | 5.89 | 5.92 | 5.73 | 5.82 | 5.82 | -1.69% | 1,123,527 |
| Oct 1, 2024 | 6.02 | 6.06 | 5.73 | 5.92 | 5.92 | -2.47% | 1,185,666 |
| Sep 30, 2024 | 6.00 | 6.20 | 5.93 | 6.07 | 6.07 | 1.00% | 1,165,507 |
| Sep 27, 2024 | 6.09 | 6.15 | 5.98 | 6.01 | 6.01 | -0.50% | 873,447 |
| Sep 26, 2024 | 6.12 | 6.27 | 6.01 | 6.04 | 6.04 | -0.17% | 1,165,210 |
| Sep 25, 2024 | 6.21 | 6.29 | 5.97 | 6.05 | 6.05 | -2.73% | 1,088,169 |
| Sep 24, 2024 | 5.91 | 6.27 | 5.84 | 6.22 | 6.22 | 5.25% | 1,679,106 |
| Sep 23, 2024 | 5.93 | 5.98 | 5.80 | 5.91 | 5.91 | 0.17% | 994,024 |
| Sep 20, 2024 | 5.79 | 5.98 | 5.72 | 5.90 | 5.90 | 1.20% | 2,378,981 |
| Sep 19, 2024 | 5.87 | 5.93 | 5.71 | 5.83 | 5.83 | 1.92% | 837,613 |
| Sep 18, 2024 | 5.64 | 5.93 | 5.62 | 5.72 | 5.72 | 1.42% | 965,842 |
| Sep 17, 2024 | 5.82 | 5.85 | 5.62 | 5.64 | 5.64 | -2.08% | 843,608 |
| Sep 16, 2024 | 5.75 | 5.82 | 5.58 | 5.76 | 5.76 | 0.70% | 920,078 |
| Sep 13, 2024 | 5.65 | 5.73 | 5.60 | 5.72 | 5.72 | 2.14% | 784,521 |
| Sep 12, 2024 | 5.42 | 5.69 | 5.41 | 5.60 | 5.60 | 1.45% | 870,070 |
| Sep 11, 2024 | 5.42 | 5.57 | 5.31 | 5.52 | 5.52 | 2.41% | 1,021,100 |
| Sep 10, 2024 | 5.59 | 5.62 | 5.12 | 5.39 | 5.39 | -3.23% | 1,874,380 |
| Sep 9, 2024 | 5.69 | 5.79 | 5.55 | 5.57 | 5.57 | -2.28% | 2,010,636 |
| Sep 6, 2024 | 5.60 | 5.81 | 5.46 | 5.70 | 5.70 | 2.89% | 2,943,964 |
| Sep 5, 2024 | 5.43 | 5.62 | 5.42 | 5.54 | 5.54 | 2.40% | 1,105,810 |
| Sep 4, 2024 | 5.33 | 5.50 | 5.31 | 5.41 | 5.41 | 0.74% | 986,551 |
| Sep 3, 2024 | 5.38 | 5.61 | 5.36 | 5.37 | 5.37 | -1.47% | 1,603,646 |
| Aug 30, 2024 | 5.55 | 5.63 | 5.32 | 5.45 | 5.45 | -1.27% | 1,082,015 |
| Aug 29, 2024 | 5.53 | 5.65 | 5.39 | 5.52 | 5.52 | 1.47% | 1,258,122 |
| Aug 28, 2024 | 5.31 | 5.51 | 5.30 | 5.44 | 5.44 | 2.06% | 1,200,272 |
| Aug 27, 2024 | 5.35 | 5.44 | 5.28 | 5.33 | 5.33 | -1.30% | 852,421 |
| Aug 26, 2024 | 5.12 | 5.45 | 5.04 | 5.40 | 5.40 | 6.72% | 1,860,475 |
| Aug 23, 2024 | 4.91 | 5.14 | 4.91 | 5.06 | 5.06 | 3.90% | 1,545,356 |
| Aug 22, 2024 | 4.93 | 4.99 | 4.83 | 4.87 | 4.87 | -1.42% | 830,178 |
| Aug 21, 2024 | 5.00 | 5.01 | 4.89 | 4.94 | 4.94 | -0.60% | 693,749 |
| Aug 20, 2024 | 4.99 | 5.03 | 4.88 | 4.97 | 4.97 | -0.20% | 641,202 |
| Aug 19, 2024 | 5.00 | 5.13 | 4.91 | 4.98 | 4.98 | -0.60% | 1,138,614 |
| Aug 16, 2024 | 4.93 | 5.02 | 4.90 | 5.01 | 5.01 | 1.21% | 1,272,029 |
| Aug 15, 2024 | 5.06 | 5.10 | 4.86 | 4.95 | 4.95 | -0.20% | 984,686 |
| Aug 14, 2024 | 5.05 | 5.09 | 4.85 | 4.96 | 4.96 | -1.20% | 797,186 |
| Aug 13, 2024 | 4.91 | 5.04 | 4.87 | 5.02 | 5.02 | 3.72% | 1,183,709 |
| Aug 12, 2024 | 4.80 | 4.87 | 4.35 | 4.84 | 4.84 | - | 1,854,271 |
| Aug 9, 2024 | 4.97 | 4.97 | 4.74 | 4.84 | 4.84 | -2.02% | 782,161 |
| Aug 8, 2024 | 4.77 | 4.96 | 4.70 | 4.94 | 4.94 | 5.11% | 1,187,631 |
| Aug 7, 2024 | 4.98 | 5.01 | 4.68 | 4.70 | 4.70 | -3.89% | 1,210,609 |
| Aug 6, 2024 | 4.82 | 5.02 | 4.77 | 4.89 | 4.89 | 1.45% | 983,134 |
| Aug 5, 2024 | 4.55 | 4.94 | 4.49 | 4.82 | 4.82 | -3.41% | 2,046,235 |
| Aug 2, 2024 | 4.85 | 5.06 | 4.69 | 4.99 | 4.99 | -0.40% | 2,190,462 |
| Aug 1, 2024 | 5.27 | 5.33 | 4.91 | 5.01 | 5.01 | -4.75% | 1,881,034 |