Community Health Systems, Inc. (CYH)
NYSE: CYH · Real-Time Price · USD
2.700
+0.005 (0.19%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Community Health Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.63 | 2.74 | 2.61 | 2.68 | - | -0.74% | 1,029,313 |
| Mar 28, 2025 | 2.76 | 2.76 | 2.63 | 2.70 | 2.70 | -2.88% | 1,825,607 |
| Mar 27, 2025 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | 0.36% | 885,057 |
| Mar 26, 2025 | 2.80 | 2.85 | 2.72 | 2.77 | 2.77 | -1.42% | 1,499,929 |
| Mar 25, 2025 | 2.81 | 2.84 | 2.77 | 2.81 | 2.81 | 1.81% | 1,394,056 |
| Mar 24, 2025 | 2.65 | 2.81 | 2.64 | 2.76 | 2.76 | 6.15% | 2,134,804 |
| Mar 21, 2025 | 2.63 | 2.64 | 2.58 | 2.60 | 2.60 | -2.62% | 2,691,904 |
| Mar 20, 2025 | 2.67 | 2.74 | 2.63 | 2.67 | 2.67 | -2.20% | 1,115,820 |
| Mar 19, 2025 | 2.77 | 2.86 | 2.67 | 2.73 | 2.73 | -1.80% | 1,041,839 |
| Mar 18, 2025 | 2.87 | 2.87 | 2.76 | 2.78 | 2.78 | -2.80% | 1,149,831 |
| Mar 17, 2025 | 2.70 | 2.88 | 2.68 | 2.86 | 2.86 | 5.93% | 2,156,905 |
| Mar 14, 2025 | 2.57 | 2.71 | 2.55 | 2.70 | 2.70 | 6.30% | 1,642,280 |
| Mar 13, 2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2.54 | -3.05% | 2,373,840 |
| Mar 12, 2025 | 2.69 | 2.74 | 2.57 | 2.62 | 2.62 | -2.60% | 2,389,349 |
| Mar 11, 2025 | 2.70 | 2.71 | 2.53 | 2.69 | 2.69 | -0.37% | 3,389,927 |
| Mar 10, 2025 | 2.87 | 2.90 | 2.65 | 2.70 | 2.70 | -8.16% | 2,898,116 |
| Mar 7, 2025 | 2.94 | 3.02 | 2.80 | 2.94 | 2.94 | - | 2,743,787 |
| Mar 6, 2025 | 2.99 | 3.08 | 2.89 | 2.94 | 2.94 | -2.65% | 2,344,411 |
| Mar 5, 2025 | 3.02 | 3.07 | 2.95 | 3.02 | 3.02 | -0.33% | 2,169,952 |
| Mar 4, 2025 | 3.06 | 3.09 | 2.90 | 3.03 | 3.03 | -2.26% | 2,393,912 |
| Mar 3, 2025 | 3.03 | 3.17 | 3.01 | 3.10 | 3.10 | 2.99% | 2,015,004 |
| Feb 28, 2025 | 3.08 | 3.19 | 2.92 | 3.01 | 3.01 | -9.88% | 6,142,259 |
| Feb 27, 2025 | 3.62 | 3.88 | 3.32 | 3.34 | 3.34 | -8.24% | 2,793,294 |
| Feb 26, 2025 | 3.91 | 3.91 | 3.52 | 3.64 | 3.64 | -7.14% | 4,811,149 |
| Feb 25, 2025 | 3.72 | 3.93 | 3.63 | 3.92 | 3.92 | 6.52% | 4,128,725 |
| Feb 24, 2025 | 3.55 | 3.71 | 3.50 | 3.68 | 3.68 | 4.84% | 4,109,662 |
| Feb 21, 2025 | 3.59 | 3.69 | 3.46 | 3.51 | 3.51 | -0.85% | 3,202,505 |
| Feb 20, 2025 | 3.59 | 3.79 | 3.41 | 3.54 | 3.54 | -1.94% | 4,981,779 |
| Feb 19, 2025 | 3.19 | 3.72 | 3.11 | 3.61 | 3.61 | 7.76% | 5,510,585 |
| Feb 18, 2025 | 3.40 | 3.46 | 3.30 | 3.35 | 3.35 | -0.89% | 3,730,395 |
| Feb 14, 2025 | 3.42 | 3.51 | 3.37 | 3.38 | 3.38 | - | 2,809,317 |
| Feb 13, 2025 | 3.28 | 3.40 | 3.23 | 3.38 | 3.38 | 3.68% | 2,260,048 |
| Feb 12, 2025 | 3.40 | 3.40 | 3.20 | 3.26 | 3.26 | -5.51% | 2,726,382 |
| Feb 11, 2025 | 3.35 | 3.46 | 3.33 | 3.45 | 3.45 | 2.07% | 3,168,629 |
| Feb 10, 2025 | 3.44 | 3.44 | 3.29 | 3.38 | 3.38 | -0.88% | 1,725,755 |
| Feb 7, 2025 | 3.38 | 3.49 | 3.38 | 3.41 | 3.41 | 1.19% | 2,566,796 |
| Feb 6, 2025 | 3.48 | 3.55 | 3.34 | 3.37 | 3.37 | -2.03% | 2,767,400 |
| Feb 5, 2025 | 3.28 | 3.44 | 3.26 | 3.44 | 3.44 | 5.85% | 3,107,459 |
| Feb 4, 2025 | 3.16 | 3.26 | 3.11 | 3.25 | 3.25 | 2.20% | 2,549,338 |
| Feb 3, 2025 | 3.12 | 3.28 | 3.05 | 3.18 | 3.18 | -0.63% | 1,950,502 |
| Jan 31, 2025 | 3.26 | 3.35 | 3.19 | 3.20 | 3.20 | -2.44% | 1,891,148 |
| Jan 30, 2025 | 3.34 | 3.39 | 3.26 | 3.28 | 3.28 | -1.20% | 2,171,704 |
| Jan 29, 2025 | 3.26 | 3.36 | 3.20 | 3.32 | 3.32 | 0.91% | 2,785,997 |
| Jan 28, 2025 | 3.46 | 3.48 | 3.28 | 3.29 | 3.29 | -4.36% | 2,735,860 |
| Jan 27, 2025 | 3.40 | 3.55 | 3.40 | 3.44 | 3.44 | 1.18% | 2,235,509 |
| Jan 24, 2025 | 3.37 | 3.42 | 3.30 | 3.40 | 3.40 | 0.29% | 1,992,498 |
| Jan 23, 2025 | 3.34 | 3.41 | 3.28 | 3.39 | 3.39 | 1.50% | 3,378,617 |
| Jan 22, 2025 | 3.28 | 3.41 | 3.28 | 3.34 | 3.34 | 1.21% | 2,162,578 |
| Jan 21, 2025 | 3.11 | 3.36 | 3.11 | 3.30 | 3.30 | 7.84% | 2,209,380 |
| Jan 17, 2025 | 3.07 | 3.08 | 2.98 | 3.06 | 3.06 | 1.66% | 1,607,243 |