Quantcast

Community Health Systems, Inc. Common Stock Historical Stock Prices

CYH 
$3.46
*  
0.21
5.72%
Get CYH Alerts
*Delayed - data as of Nov. 19, 2018  -  Find a broker to begin trading CYH now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    CYH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.68 3.87 3.41 3.46 1,573,910
11/19/2018 3.63 3.87 3.41 3.46 1,574,930
11/16/2018 3.42 3.72 3.32 3.67 1,646,036
11/15/2018 3.69 3.77 3.54 3.59 1,858,876
11/14/2018 3.8 3.88 3.58 3.7 1,526,949
11/13/2018 3.85 3.91 3.785 3.81 1,033,300
11/12/2018 3.77 3.91 3.77 3.86 1,195,965
11/09/2018 3.8 3.9 3.68 3.79 1,384,421
11/08/2018 3.76 3.84 3.57 3.84 2,547,815
11/07/2018 3.64 3.81 3.628 3.73 1,647,444
11/06/2018 3.45 3.65 3.44 3.64 2,054,535
11/05/2018 3.6 3.68 3.36 3.45 2,337,821
11/02/2018 3.37 3.67 3.34 3.6 3,655,239
11/01/2018 3.2 3.36 3.16 3.34 3,672,525
10/31/2018 2.87 3.25 2.85 3.16 3,341,360
10/30/2018 2.67 2.94 2.5 2.81 4,013,742
10/29/2018 3.03 3.26 3.01 3.18 2,720,586
10/26/2018 2.88 3.0652 2.86 3 2,611,586
10/25/2018 2.78 2.97 2.78 2.97 1,635,201
10/24/2018 2.97 3.02 2.61 2.77 2,280,217
10/23/2018 2.9 2.99 2.82 2.98 1,532,385
10/22/2018 2.95 3.03 2.86 2.95 1,276,002
10/19/2018 2.93 3.01 2.895 2.95 1,429,687
10/18/2018 2.85 3.04 2.85 2.94 1,546,975
10/17/2018 2.77 2.9 2.74 2.89 976,658
10/16/2018 2.65 2.82 2.635 2.81 1,577,686
10/15/2018 2.6 2.68 2.48 2.64 2,172,040
10/12/2018 2.74 2.7697 2.56 2.62 1,801,026
10/11/2018 2.79 2.875 2.58 2.66 2,635,295
10/10/2018 3.01 3.13 2.75 2.8 2,485,025
10/09/2018 2.85 3.1 2.805 2.98 2,047,533
10/08/2018 2.8 2.88 2.73 2.83 1,704,555
10/05/2018 2.66 2.83 2.66 2.8 2,259,273
10/04/2018 2.75 2.765 2.62 2.67 2,727,145
10/03/2018 3 3 2.68 2.7 4,730,478
10/02/2018 3.23 3.28 2.93 2.96 3,322,037
10/01/2018 3.49 3.56 3.17 3.21 2,438,016
09/28/2018 3.5 3.59 3.43 3.46 1,227,411
09/27/2018 3.49 3.6489 3.48 3.5 2,259,643
09/26/2018 3.45 3.56 3.38 3.47 2,318,246
09/25/2018 3.49 3.52 3.39 3.41 1,312,220
09/24/2018 3.42 3.51 3.34 3.49 1,743,531
09/21/2018 3.54 3.61 3.38 3.41 4,222,178
09/20/2018 3.4 3.63 3.4 3.59 1,756,135
09/19/2018 3.39 3.5 3.38 3.4 1,381,052
09/18/2018 3.25 3.4 3.25 3.39 2,945,996
09/17/2018 3.28 3.315 3.215 3.27 1,812,158
09/14/2018 3.32 3.41 3.28 3.3 1,703,873
09/13/2018 3.27 3.39 3.27 3.33 1,154,375
09/12/2018 3.19 3.31 3.11 3.27 2,450,425
09/11/2018 3.15 3.22 3.11 3.2 1,312,810
09/10/2018 3.3 3.34 2.97 3.18 3,404,979
09/07/2018 3.25 3.35 3.23 3.3 1,863,778
09/06/2018 3.62 3.62 3.23 3.26 2,431,603
09/05/2018 3.58 3.67 3.52 3.61 1,359,859
09/04/2018 3.85 3.85 3.48 3.54 2,622,871
08/31/2018 3.62 3.9 3.6 3.88 2,255,073
08/30/2018 3.62 3.69 3.55 3.64 1,208,606
08/29/2018 3.56 3.68 3.51 3.65 1,295,627
08/28/2018 3.66 3.66 3.52 3.57 1,302,656
08/27/2018 3.55 3.72 3.5 3.63 2,478,465
08/24/2018 3.57 3.61 3.49 3.56 1,131,785
08/23/2018 3.57 3.62 3.435 3.55 1,663,922
08/22/2018 3.45 3.64 3.41 3.6 2,038,555
08/21/2018 3.62 3.73 3.41 3.47 2,661,749
08/20/2018 3.42 3.615 3.4 3.52 2,941,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio