Community Health Systems ... (CYH)
3.00
0.09 (3.09%)
At close: Jan 15, 2025, 10:57 AM
CYH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.01 | 3.03 | 2.85 | 2.91 | -0.10 | -3.32% | 1,018,416 |
| Jan 13, 2025 | 2.95 | 3.01 | 2.91 | 3.01 | 0.04 | 1.35% | 1,446,625 |
| Jan 10, 2025 | 3.06 | 3.09 | 2.96 | 2.97 | -0.13 | -4.19% | 2,063,800 |
| Jan 8, 2025 | 3.02 | 3.12 | 2.96 | 3.10 | 0.05 | 1.64% | 1,281,725 |
| Jan 7, 2025 | 3.06 | 3.16 | 3.01 | 3.05 | -0.01 | -0.33% | 1,124,400 |
| Jan 6, 2025 | 3.06 | 3.14 | 3.04 | 3.06 | -0.01 | -0.33% | 1,474,935 |
| Jan 3, 2025 | 3.07 | 3.10 | 2.97 | 3.07 | 0.00 | 0.00% | 1,544,107 |
| Jan 2, 2025 | 3.03 | 3.17 | 3.02 | 3.07 | 0.08 | 2.68% | 2,096,618 |
| Dec 31, 2024 | 3.02 | 3.08 | 2.98 | 2.99 | -0.02 | -0.66% | 1,484,600 |
| Dec 30, 2024 | 3.01 | 3.09 | 2.91 | 3.01 | -0.02 | -0.66% | 2,138,125 |
| Dec 27, 2024 | 3.07 | 3.09 | 3.00 | 3.03 | -0.04 | -1.30% | 2,187,623 |
| Dec 26, 2024 | 3.10 | 3.13 | 3.04 | 3.07 | -0.07 | -2.23% | 924,400 |
| Dec 24, 2024 | 3.09 | 3.16 | 3.06 | 3.14 | 0.04 | 1.29% | 767,411 |
| Dec 23, 2024 | 3.14 | 3.16 | 3.00 | 3.10 | -0.06 | -1.90% | 1,628,907 |
| Dec 20, 2024 | 3.03 | 3.18 | 3.03 | 3.16 | 0.12 | 3.95% | 3,260,919 |
| Dec 19, 2024 | 3.08 | 3.19 | 3.04 | 3.04 | 0.00 | 0.00% | 4,505,200 |
| Dec 18, 2024 | 3.22 | 3.27 | 3.04 | 3.04 | -0.17 | -5.30% | 5,935,200 |
| Dec 17, 2024 | 3.30 | 3.33 | 3.20 | 3.21 | -0.12 | -3.60% | 6,171,300 |
| Dec 16, 2024 | 3.47 | 3.53 | 3.33 | 3.33 | -0.14 | -4.03% | 6,744,863 |
| Dec 13, 2024 | 3.42 | 3.51 | 3.39 | 3.47 | 0.02 | 0.58% | 5,116,200 |
| Dec 12, 2024 | 3.64 | 3.73 | 3.32 | 3.45 | -0.19 | -5.22% | 7,384,300 |
| Dec 11, 2024 | 3.70 | 3.76 | 3.59 | 3.64 | 0.01 | 0.28% | 5,570,863 |
| Dec 10, 2024 | 3.50 | 3.68 | 3.39 | 3.63 | 0.12 | 3.42% | 6,113,385 |
| Dec 9, 2024 | 3.56 | 3.62 | 3.48 | 3.51 | 0.04 | 1.15% | 4,278,401 |
| Dec 6, 2024 | 3.41 | 3.56 | 3.38 | 3.47 | 0.10 | 2.97% | 6,115,200 |
| Dec 5, 2024 | 3.45 | 3.49 | 3.35 | 3.37 | -0.06 | -1.75% | 3,272,411 |
| Dec 4, 2024 | 3.42 | 3.46 | 3.34 | 3.43 | 0.03 | 0.88% | 3,817,867 |
| Dec 3, 2024 | 3.39 | 3.45 | 3.34 | 3.40 | -0.02 | -0.58% | 1,382,657 |
| Dec 2, 2024 | 3.43 | 3.47 | 3.36 | 3.42 | -0.02 | -0.58% | 1,547,884 |
| Nov 29, 2024 | 3.47 | 3.51 | 3.43 | 3.44 | -0.02 | -0.58% | 649,847 |
| Nov 27, 2024 | 3.64 | 3.80 | 3.41 | 3.46 | -0.11 | -3.08% | 2,008,800 |
| Nov 26, 2024 | 3.70 | 3.70 | 3.48 | 3.57 | -0.13 | -3.51% | 1,635,156 |
| Nov 25, 2024 | 3.50 | 3.78 | 3.50 | 3.70 | 0.05 | 1.37% | 2,092,700 |
| Nov 22, 2024 | 3.62 | 3.68 | 3.48 | 3.65 | -0.10 | -2.67% | 2,850,267 |
| Nov 21, 2024 | 3.77 | 3.78 | 3.50 | 3.75 | -0.08 | -2.09% | 2,072,528 |
| Nov 20, 2024 | 3.80 | 3.85 | 3.67 | 3.83 | 0.02 | 0.52% | 1,153,800 |
| Nov 19, 2024 | 3.65 | 3.82 | 3.61 | 3.81 | 0.11 | 2.97% | 1,251,471 |
| Nov 18, 2024 | 3.83 | 3.89 | 3.69 | 3.70 | -0.14 | -3.65% | 1,545,635 |
| Nov 15, 2024 | 4.04 | 4.04 | 3.79 | 3.84 | -0.15 | -3.76% | 2,196,286 |
| Nov 14, 2024 | 4.02 | 4.19 | 3.95 | 3.99 | -0.05 | -1.24% | 1,575,727 |
| Nov 13, 2024 | 4.27 | 4.30 | 4.04 | 4.04 | -0.18 | -4.27% | 2,082,733 |
| Nov 12, 2024 | 4.49 | 4.55 | 4.08 | 4.22 | -0.29 | -6.43% | 2,455,232 |
| Nov 11, 2024 | 4.61 | 4.64 | 4.47 | 4.51 | 0.02 | 0.45% | 2,340,517 |
| Nov 8, 2024 | 4.42 | 4.53 | 4.38 | 4.49 | 0.10 | 2.28% | 2,022,742 |
| Nov 7, 2024 | 4.40 | 4.45 | 4.29 | 4.39 | -0.03 | -0.68% | 1,440,553 |
| Nov 6, 2024 | 4.12 | 4.45 | 4.08 | 4.42 | 0.00 | 0.00% | 1,848,100 |
| Nov 5, 2024 | 4.37 | 4.53 | 4.28 | 4.42 | 0.04 | 0.91% | 1,730,351 |
| Nov 4, 2024 | 4.21 | 4.40 | 4.20 | 4.38 | 0.18 | 4.29% | 1,381,338 |
| Nov 1, 2024 | 4.09 | 4.28 | 4.05 | 4.20 | 0.15 | 3.70% | 1,655,910 |
| Oct 31, 2024 | 4.35 | 4.37 | 4.02 | 4.05 | -0.27 | -6.25% | 1,987,700 |