Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	4.350	4.370	4.020	4.050	1,987,689	-0.27(-6.25%)
Oct 30, 2024	4.110	4.420	4.094	4.320	1,925,224	+0.23(+5.62%)
Oct 29, 2024	4.110	4.210	4.025	4.090	2,074,677	-0.01(-0.24%)
Oct 28, 2024	4.040	4.275	4.015	4.100	3,315,174	+0.11(+2.76%)
Oct 25, 2024	4.160	4.220	3.895	3.990	5,166,341	-0.26(-6.12%)
Oct 24, 2024	4.890	4.890	4.150	4.250	8,336,435	-1.30(-23.42%)
Oct 23, 2024	5.460	5.595	5.364	5.550	1,970,339	+0.06(+1.09%)
Oct 22, 2024	5.760	5.810	5.470	5.490	1,854,262	-0.26(-4.52%)
Oct 21, 2024	5.950	5.980	5.645	5.750	2,096,492	-0.20(-3.36%)
Oct 18, 2024	5.960	6.115	5.905	5.950	992,391	-0.04(-0.67%)
Oct 17, 2024	5.840	6.000	5.780	5.990	1,678,956	+0.07(+1.18%)
Oct 16, 2024	5.730	6.010	5.675	5.920	1,895,330	+0.29(+5.15%)
Oct 15, 2024	5.610	5.830	5.590	5.630	1,539,423	+0.04(+0.72%)
Oct 14, 2024	5.430	5.700	5.430	5.590	1,186,902	+0.16(+2.95%)
Oct 11, 2024	5.220	5.430	5.220	5.430	1,401,596	+0.21(+4.02%)
Oct 10, 2024	5.150	5.280	5.150	5.220	882,916	+0.00(+0.00%)
Oct 09, 2024	5.250	5.345	5.180	5.220	1,029,972	-0.07(-1.32%)
Oct 08, 2024	5.430	5.490	5.160	5.290	1,293,451	-0.17(-3.11%)
Oct 07, 2024	5.600	5.610	5.330	5.460	1,008,042	-0.18(-3.19%)
Oct 04, 2024	5.470	5.799	5.380	5.640	1,113,142	+0.27(+5.03%)
Oct 03, 2024	5.800	5.800	5.270	5.370	1,354,203	-0.45(-7.73%)
Oct 02, 2024	5.890	5.920	5.730	5.820	1,123,527	-0.10(-1.69%)
Oct 01, 2024	6.020	6.060	5.725	5.920	1,185,661	-0.15(-2.47%)
Sep 30, 2024	6.000	6.200	5.930	6.070	1,165,501	+0.06(+1.00%)
Sep 27, 2024	6.090	6.150	5.980	6.010	873,447	-0.03(-0.50%)
Sep 26, 2024	6.120	6.270	6.005	6.040	1,165,210	-0.01(-0.17%)
Sep 25, 2024	6.210	6.290	5.970	6.050	1,088,169	-0.17(-2.73%)
Sep 24, 2024	5.910	6.270	5.835	6.220	1,679,091	+0.31(+5.25%)
Sep 23, 2024	5.930	5.980	5.800	5.910	994,024	+0.01(+0.17%)
Sep 20, 2024	5.790	5.980	5.720	5.900	2,378,981	+0.07(+1.20%)
Sep 19, 2024	5.870	5.930	5.705	5.830	837,611	+0.11(+1.92%)
Sep 18, 2024	5.640	5.930	5.620	5.720	965,842	+0.08(+1.42%)
Sep 17, 2024	5.820	5.850	5.620	5.640	843,604	-0.12(-2.08%)
Sep 16, 2024	5.750	5.820	5.580	5.760	920,078	+0.04(+0.70%)
Sep 13, 2024	5.650	5.730	5.601	5.720	784,521	+0.12(+2.14%)
Sep 12, 2024	5.420	5.685	5.410	5.600	870,070	+0.08(+1.45%)
Sep 11, 2024	5.420	5.570	5.310	5.520	1,021,100	+0.13(+2.41%)
Sep 10, 2024	5.590	5.620	5.120	5.390	1,874,375	-0.18(-3.23%)
Sep 09, 2024	5.690	5.790	5.550	5.570	2,010,536	-0.13(-2.28%)
Sep 06, 2024	5.600	5.810	5.455	5.700	2,943,964	+0.16(+2.89%)
Sep 05, 2024	5.430	5.620	5.415	5.540	1,105,810	+0.13(+2.40%)
Sep 04, 2024	5.330	5.495	5.310	5.410	986,601	+0.04(+0.74%)
Sep 03, 2024	5.380	5.610	5.355	5.370	1,603,621	-0.08(-1.47%)
Aug 30, 2024	5.550	5.630	5.320	5.450	1,082,015	-0.07(-1.27%)
Aug 29, 2024	5.530	5.645	5.390	5.520	1,258,122	+0.08(+1.47%)
Aug 28, 2024	5.310	5.505	5.300	5.440	1,200,272	+0.11(+2.06%)
Aug 27, 2024	5.350	5.435	5.280	5.330	852,421	-0.07(-1.30%)
Aug 26, 2024	5.120	5.450	5.040	5.400	1,860,471	+0.34(+6.72%)
Aug 23, 2024	4.910	5.140	4.910	5.060	1,545,356	+0.19(+3.90%)
Aug 22, 2024	4.930	4.990	4.825	4.870	830,178	-0.07(-1.42%)
Aug 21, 2024	5.000	5.010	4.890	4.940	693,333	-0.03(-0.60%)
Aug 20, 2024	4.990	5.030	4.880	4.970	641,202	-0.01(-0.20%)
Aug 19, 2024	5.000	5.130	4.910	4.980	1,138,564	-0.03(-0.60%)
Aug 16, 2024	4.930	5.015	4.900	5.010	1,272,029	+0.06(+1.21%)
Aug 15, 2024	5.060	5.095	4.855	4.950	984,686	-0.01(-0.20%)
Aug 14, 2024	5.050	5.090	4.850	4.960	797,186	-0.06(-1.20%)
Aug 13, 2024	4.910	5.040	4.870	5.020	1,183,709	+0.18(+3.72%)
Aug 12, 2024	4.800	4.870	4.350	4.840	1,854,271	+0.00(+0.00%)
Aug 09, 2024	4.970	4.970	4.740	4.840	782,161	-0.10(-2.02%)
Aug 08, 2024	4.770	4.960	4.700	4.940	1,187,631	+0.24(+5.11%)
Aug 07, 2024	4.980	5.010	4.680	4.700	1,210,607	-0.19(-3.89%)
Aug 06, 2024	4.820	5.020	4.770	4.890	983,134	+0.07(+1.45%)
Aug 05, 2024	4.550	4.935	4.490	4.820	2,046,231	-0.17(-3.41%)
Aug 02, 2024	4.850	5.060	4.685	4.990	2,190,462	-0.02(-0.40%)
Aug 01, 2024	5.270	5.325	4.910	5.010	1,881,034	-0.25(-4.75%)
Jul 31, 2024	5.190	5.480	5.090	5.260	4,022,881	+0.10(+1.94%)
Jul 30, 2024	5.050	5.350	4.930	5.160	3,333,925	-0.02(-0.39%)
Jul 29, 2024	5.130	5.280	5.030	5.180	2,272,912	+0.09(+1.77%)
Jul 26, 2024	4.740	5.175	4.610	5.090	4,849,885	+0.33(+6.93%)
Jul 25, 2024	4.200	4.790	4.090	4.760	3,898,559	+0.43(+9.93%)
Jul 24, 2024	4.060	4.380	3.991	4.330	4,892,090	+0.28(+6.91%)
Jul 23, 2024	4.000	4.090	3.898	4.050	1,898,904	+0.10(+2.53%)
Jul 22, 2024	3.830	3.965	3.770	3.950	996,794	+0.18(+4.77%)
Jul 19, 2024	3.780	3.835	3.640	3.770	3,597,336	+0.00(+0.00%)
Jul 18, 2024	3.900	4.020	3.710	3.770	1,330,209	-0.17(-4.31%)
Jul 17, 2024	3.970	4.005	3.891	3.940	939,116	-0.06(-1.50%)
Jul 16, 2024	3.970	4.030	3.905	4.000	1,753,142	+0.10(+2.56%)
Jul 15, 2024	3.790	3.930	3.760	3.900	1,607,940	+0.10(+2.63%)
Jul 12, 2024	3.700	4.000	3.700	3.800	2,565,481	+0.09(+2.43%)
Jul 11, 2024	3.450	3.720	3.440	3.710	2,029,598	+0.37(+11.08%)
Jul 10, 2024	3.320	3.390	3.285	3.340	1,528,850	+0.02(+0.60%)
Jul 09, 2024	3.230	3.330	3.200	3.320	950,962	+0.08(+2.47%)
Jul 08, 2024	3.340	3.362	3.230	3.240	865,791	-0.07(-2.11%)
Jul 05, 2024	3.370	3.390	3.270	3.310	1,177,703	-0.06(-1.78%)
Jul 03, 2024	3.440	3.480	3.360	3.370	503,846	-0.06(-1.75%)
Jul 02, 2024	3.340	3.430	3.300	3.430	782,410	+0.11(+3.31%)
Jul 01, 2024	3.380	3.560	3.290	3.320	1,387,146	-0.04(-1.19%)
Jun 28, 2024	3.220	3.400	3.210	3.360	6,046,918	+0.16(+5.00%)
Jun 27, 2024	3.030	3.210	2.980	3.200	1,302,275	+0.19(+6.31%)
Jun 26, 2024	2.920	3.020	2.900	3.010	1,277,738	+0.05(+1.69%)
Jun 25, 2024	3.190	3.190	2.950	2.960	3,281,969	-0.22(-6.92%)
Jun 24, 2024	3.120	3.200	3.050	3.180	1,555,208	+0.05(+1.60%)
Jun 21, 2024	3.130	3.160	3.070	3.130	2,141,586	-0.02(-0.63%)
Jun 20, 2024	3.470	3.470	3.070	3.150	2,117,687	-0.33(-9.48%)
Jun 18, 2024	3.460	3.545	3.450	3.480	1,084,012	-0.02(-0.57%)
Jun 17, 2024	3.500	3.560	3.455	3.500	1,644,535	-0.04(-1.13%)
Jun 14, 2024	3.500	3.565	3.380	3.540	1,066,228	-0.01(-0.28%)
Jun 13, 2024	3.720	3.720	3.450	3.550	1,244,789	-0.17(-4.57%)
Jun 12, 2024	3.790	3.960	3.700	3.720	1,933,017	+0.07(+1.92%)
Jun 11, 2024	3.710	3.710	3.550	3.650	798,996	-0.10(-2.67%)
Jun 10, 2024	3.700	3.780	3.640	3.750	679,934	-0.02(-0.53%)
Jun 07, 2024	3.770	3.800	3.705	3.770	707,719	-0.08(-2.08%)
Jun 06, 2024	3.830	3.950	3.770	3.850	823,888	-0.01(-0.26%)
Jun 05, 2024	3.530	3.860	3.515	3.860	1,300,868	+0.30(+8.43%)
Jun 04, 2024	3.740	3.740	3.530	3.560	959,647	-0.22(-5.82%)
Jun 03, 2024	3.990	3.990	3.770	3.780	900,193	-0.18(-4.55%)
May 31, 2024	3.890	3.980	3.870	3.960	1,712,591	+0.10(+2.59%)
May 30, 2024	3.740	3.905	3.690	3.860	1,825,471	+0.12(+3.21%)
May 29, 2024	3.550	3.880	3.500	3.740	2,586,884	+0.12(+3.31%)
May 28, 2024	3.600	3.640	3.480	3.620	888,217	+0.04(+1.12%)
May 24, 2024	3.580	3.620	3.545	3.580	871,327	+0.03(+0.85%)
May 23, 2024	3.630	3.630	3.530	3.550	954,315	-0.12(-3.27%)
May 22, 2024	3.600	3.795	3.550	3.670	2,161,661	+0.04(+1.10%)
May 21, 2024	3.620	3.720	3.542	3.630	1,325,046	-0.01(-0.27%)
May 20, 2024	3.600	3.650	3.500	3.640	1,079,239	+0.03(+0.83%)
May 17, 2024	3.710	3.710	3.580	3.610	882,722	-0.10(-2.70%)
May 16, 2024	3.760	3.760	3.660	3.710	984,278	-0.06(-1.59%)
May 15, 2024	3.780	3.800	3.635	3.770	1,438,437	+0.03(+0.80%)
May 14, 2024	3.480	3.750	3.420	3.740	2,802,258	+0.31(+9.04%)
May 13, 2024	3.290	3.430	3.280	3.430	1,108,406	+0.20(+6.19%)
May 10, 2024	3.260	3.280	3.160	3.230	1,684,154	-0.03(-0.92%)
May 09, 2024	3.370	3.410	3.250	3.260	1,222,981	-0.13(-3.83%)
May 08, 2024	3.350	3.390	3.300	3.390	834,646	+0.02(+0.59%)
May 07, 2024	3.390	3.425	3.355	3.370	651,745	-0.01(-0.30%)
May 06, 2024	3.460	3.500	3.350	3.380	830,514	-0.04(-1.17%)
May 03, 2024	3.360	3.480	3.350	3.420	987,748	+0.13(+3.95%)
May 02, 2024	3.500	3.500	3.220	3.290	1,313,879	-0.15(-4.36%)
May 01, 2024	3.310	3.535	3.310	3.440	2,658,822	+0.14(+4.24%)
Apr 30, 2024	3.260	3.360	3.190	3.300	1,609,258	+0.01(+0.30%)
Apr 29, 2024	3.440	3.480	3.290	3.290	1,816,721	-0.10(-2.95%)
Apr 26, 2024	3.320	3.450	3.310	3.390	2,505,350	+0.14(+4.31%)
Apr 25, 2024	3.200	3.400	3.100	3.250	4,951,180	+0.22(+7.26%)
Apr 24, 2024	2.940	3.055	2.900	3.030	2,572,706	+0.07(+2.36%)
Apr 23, 2024	2.810	2.960	2.805	2.960	1,185,053	+0.12(+4.23%)
Apr 22, 2024	2.930	2.940	2.770	2.840	1,786,385	-0.02(-0.70%)
Apr 19, 2024	2.780	2.935	2.780	2.860	2,001,307	+0.08(+2.88%)
Apr 18, 2024	2.910	2.915	2.750	2.780	2,144,704	-0.13(-4.47%)
Apr 17, 2024	2.980	3.015	2.880	2.910	1,330,251	+0.00(+0.00%)
Apr 16, 2024	2.970	2.970	2.845	2.910	1,968,815	-0.09(-3.00%)
Apr 15, 2024	3.010	3.070	2.950	3.000	1,806,838	+0.00(+0.00%)
Apr 12, 2024	3.010	3.060	2.950	3.000	1,547,863	-0.03(-0.99%)
Apr 11, 2024	3.020	3.060	2.990	3.030	1,203,572	+0.03(+1.00%)
Apr 10, 2024	3.020	3.100	2.990	3.000	3,145,052	-0.11(-3.54%)
Apr 09, 2024	3.110	3.170	3.090	3.110	928,681	+0.03(+0.97%)
Apr 08, 2024	3.210	3.215	3.080	3.080	1,432,859	-0.10(-3.14%)
Apr 05, 2024	3.060	3.260	3.060	3.180	1,171,556	+0.10(+3.25%)
Apr 04, 2024	3.150	3.170	3.015	3.080	1,616,522	-0.02(-0.65%)
Apr 03, 2024	3.140	3.180	3.090	3.100	1,245,611	-0.09(-2.82%)
Apr 02, 2024	3.300	3.310	3.120	3.190	1,191,738	-0.17(-5.06%)
Apr 01, 2024	3.560	3.560	3.310	3.360	1,379,642	-0.14(-4.00%)
Mar 28, 2024	3.390	3.530	3.465	3.500	1,384,889	+0.10(+2.94%)
Mar 27, 2024	3.310	3.435	3.310	3.400	1,291,444	+0.12(+3.66%)
Mar 26, 2024	3.380	3.430	3.270	3.280	1,331,143	-0.06(-1.80%)
Mar 25, 2024	3.270	3.380	3.240	3.340	1,112,006	+0.07(+2.14%)
Mar 22, 2024	3.580	3.600	3.250	3.270	1,809,077	-0.31(-8.66%)
Mar 21, 2024	3.450	3.625	3.450	3.580	3,832,185	+0.18(+5.29%)
Mar 20, 2024	3.190	3.465	3.130	3.400	2,295,635	+0.19(+5.92%)
Mar 19, 2024	2.930	3.230	2.870	3.210	2,685,297	+0.26(+8.81%)
Mar 18, 2024	2.770	2.950	2.735	2.950	1,518,993	+0.17(+6.12%)
Mar 15, 2024	2.720	2.800	2.691	2.780	12,639,608	+0.03(+1.09%)
Mar 14, 2024	2.880	2.880	2.730	2.750	1,082,358	-0.15(-5.17%)
Mar 13, 2024	2.840	2.940	2.830	2.900	1,140,989	+0.05(+1.75%)
Mar 12, 2024	2.820	2.880	2.715	2.850	1,348,288	+0.05(+1.79%)
Mar 11, 2024	2.830	2.850	2.760	2.800	981,433	-0.06(-2.10%)
Mar 08, 2024	2.800	2.920	2.795	2.860	941,219	+0.10(+3.62%)
Mar 07, 2024	2.840	2.890	2.760	2.760	944,722	-0.03(-1.08%)
Mar 06, 2024	2.850	2.885	2.765	2.790	1,385,498	-0.05(-1.76%)
Mar 05, 2024	2.870	2.920	2.820	2.840	1,250,833	-0.05(-1.73%)
Mar 04, 2024	2.890	2.940	2.820	2.890	1,536,018	+0.02(+0.70%)
Mar 01, 2024	2.850	2.920	2.740	2.870	1,320,876	+0.08(+2.87%)
Feb 29, 2024	2.820	2.845	2.775	2.790	1,565,258	+0.05(+1.82%)
Feb 28, 2024	2.710	2.790	2.680	2.740	1,424,223	-0.02(-0.72%)
Feb 27, 2024	2.700	2.800	2.680	2.760	2,040,537	+0.07(+2.60%)
Feb 26, 2024	2.900	2.960	2.680	2.690	2,730,616	-0.24(-8.19%)
Feb 23, 2024	2.600	2.960	2.600	2.930	3,688,296	+0.29(+10.98%)
Feb 22, 2024	2.920	2.920	2.510	2.640	8,492,557	-0.26(-8.97%)
Feb 21, 2024	3.330	3.400	2.790	2.900	9,392,748	-1.14(-28.22%)
Feb 20, 2024	3.960	4.050	3.920	4.040	2,478,183	-0.01(-0.25%)
Feb 16, 2024	4.080	4.155	3.960	4.050	1,681,412	-0.11(-2.64%)
Feb 15, 2024	3.970	4.210	3.970	4.160	2,486,604	+0.22(+5.58%)
Feb 14, 2024	3.960	4.030	3.855	3.940	1,345,258	+0.12(+3.14%)
Feb 13, 2024	3.930	4.015	3.750	3.820	2,093,297	-0.31(-7.51%)
Feb 12, 2024	3.890	4.150	3.890	4.130	2,145,973	+0.24(+6.17%)
Feb 09, 2024	3.730	3.980	3.710	3.890	2,307,680	+0.16(+4.29%)
Feb 08, 2024	3.650	3.780	3.650	3.730	761,406	+0.09(+2.47%)
Feb 07, 2024	3.690	3.690	3.605	3.640	897,333	-0.03(-0.82%)
Feb 06, 2024	3.640	3.690	3.560	3.670	1,272,578	+0.02(+0.55%)
Feb 05, 2024	3.710	3.710	3.555	3.650	1,384,514	-0.13(-3.44%)
Feb 02, 2024	3.800	3.840	3.670	3.780	986,148	-0.05(-1.31%)
Feb 01, 2024	3.700	3.830	3.700	3.830	1,352,820	+0.16(+4.36%)
Jan 31, 2024	3.800	3.900	3.660	3.670	1,647,091	-0.16(-4.18%)
Jan 30, 2024	3.900	3.960	3.830	3.830	1,316,147	+0.00(+0.00%)
Jan 29, 2024	3.730	3.850	3.610	3.830	1,227,554	+0.07(+1.86%)
Jan 26, 2024	3.900	3.946	3.710	3.760	1,543,808	-0.16(-4.08%)
Jan 25, 2024	3.740	3.930	3.652	3.920	2,957,354	+0.25(+6.81%)
Jan 24, 2024	3.770	3.820	3.620	3.670	993,571	-0.06(-1.61%)
Jan 23, 2024	3.760	3.865	3.640	3.730	1,032,466	-0.01(-0.27%)
Jan 22, 2024	3.740	3.820	3.670	3.740	2,528,119	+0.05(+1.36%)
Jan 19, 2024	3.550	3.730	3.460	3.690	1,837,571	+0.20(+5.73%)
Jan 18, 2024	3.500	3.585	3.400	3.490	1,671,499	+0.03(+0.87%)
Jan 17, 2024	3.350	3.470	3.302	3.460	2,016,865	-0.01(-0.29%)
Jan 16, 2024	3.610	3.630	3.400	3.470	1,611,571	-0.16(-4.41%)
Jan 12, 2024	3.680	3.790	3.590	3.630	2,329,034	+0.00(+0.00%)
Jan 11, 2024	3.560	3.720	3.482	3.630	1,925,603	+0.05(+1.40%)
Jan 10, 2024	3.530	3.590	3.440	3.580	2,012,487	+0.03(+0.85%)
Jan 09, 2024	3.600	3.670	3.520	3.550	1,993,708	-0.05(-1.39%)
Jan 08, 2024	3.370	3.655	3.310	3.600	2,569,945	+0.22(+6.51%)
Jan 05, 2024	3.230	3.460	3.195	3.380	2,658,388	+0.11(+3.36%)
Jan 04, 2024	3.400	3.465	3.270	3.270	2,141,236	-0.10(-2.97%)
Jan 03, 2024	3.120	3.390	3.110	3.370	2,963,046	+0.21(+6.65%)
Jan 02, 2024	3.090	3.325	3.050	3.160	1,316,641	+0.03(+0.96%)
Dec 29, 2023	3.190	3.190	3.040	3.130	1,443,640	-0.09(-2.80%)
Dec 28, 2023	3.180	3.220	3.130	3.220	932,613	+0.01(+0.31%)
Dec 27, 2023	3.280	3.300	3.150	3.210	1,202,214	-0.08(-2.43%)
Dec 26, 2023	3.330	3.330	3.250	3.290	891,508	+0.00(+0.00%)
Dec 22, 2023	3.200	3.300	3.200	3.290	1,531,988	+0.07(+2.17%)
Dec 21, 2023	3.160	3.260	3.110	3.220	1,319,309	+0.14(+4.55%)
Dec 20, 2023	3.180	3.340	3.075	3.080	3,465,510	-0.08(-2.53%)
Dec 19, 2023	3.180	3.280	3.110	3.160	3,060,788	+0.08(+2.60%)
Dec 18, 2023	2.920	3.210	2.920	3.080	3,933,590	+0.16(+5.48%)
Dec 15, 2023	3.070	3.100	2.890	2.920	33,621,384	-0.15(-4.89%)
Dec 14, 2023	2.680	3.085	2.660	3.070	6,781,718	+0.44(+16.73%)
Dec 13, 2023	2.390	2.630	2.310	2.630	3,321,596	+0.23(+9.58%)
Dec 12, 2023	2.500	2.530	2.350	2.400	2,512,625	-0.13(-5.14%)
Dec 11, 2023	2.550	2.630	2.465	2.530	3,294,721	-0.12(-4.53%)
Dec 08, 2023	2.540	2.660	2.495	2.650	1,921,977	+0.08(+3.11%)
Dec 07, 2023	2.610	2.662	2.500	2.570	2,670,258	-0.01(-0.39%)
Dec 06, 2023	2.510	2.660	2.490	2.580	2,664,168	+0.09(+3.61%)
Dec 05, 2023	2.650	2.690	2.445	2.490	2,654,569	-0.14(-5.32%)
Dec 04, 2023	2.650	2.840	2.580	2.630	4,864,199	-0.10(-3.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Community Health Systems (NY: CYH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Community Health Systems (NY: CYH )

Historical Prices

Sections

Services