NYSE:CYH
Community Health Systems Inc Stock Price (Quote)
$3.29
-0.150 (-4.36%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.75 | $3.54 | Thursday, 2nd May 2024 CYH stock ended at $3.29. This is 4.36% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 8.70% from a day low at $3.22 to a day high of $3.50. |
| 90 days | $2.51 | $4.21 | |
| 52 weeks | $2.01 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Sep 27, 2023 | $2.76 | $2.87 | $2.68 | $2.77 | 1 120 965 |
| Sep 26, 2023 | $2.80 | $2.91 | $2.69 | $2.70 | 855 296 |
| Sep 25, 2023 | $2.79 | $2.90 | $2.77 | $2.84 | 717 930 |
| Sep 22, 2023 | $2.93 | $2.93 | $2.76 | $2.78 | 803 578 |
| Sep 21, 2023 | $2.95 | $3.01 | $2.87 | $2.88 | 962 452 |
| Sep 20, 2023 | $3.04 | $3.13 | $2.98 | $2.98 | 666 942 |
| Sep 19, 2023 | $3.12 | $3.17 | $2.99 | $3.01 | 836 104 |
| Sep 18, 2023 | $3.12 | $3.18 | $3.05 | $3.12 | 685 453 |
| Sep 15, 2023 | $3.18 | $3.18 | $3.06 | $3.12 | 949 453 |
| Sep 14, 2023 | $3.13 | $3.22 | $3.10 | $3.16 | 755 759 |
| Sep 13, 2023 | $3.02 | $3.20 | $3.02 | $3.06 | 960 088 |
| Sep 12, 2023 | $3.06 | $3.10 | $3.02 | $3.03 | 833 755 |
| Sep 11, 2023 | $3.15 | $3.17 | $3.05 | $3.07 | 1 086 420 |
| Sep 08, 2023 | $3.13 | $3.19 | $3.09 | $3.14 | 860 624 |
| Sep 07, 2023 | $3.31 | $3.33 | $3.14 | $3.14 | 1 281 400 |
| Sep 06, 2023 | $3.37 | $3.42 | $3.29 | $3.33 | 966 288 |
| Sep 05, 2023 | $3.51 | $3.49 | $3.35 | $3.37 | 1 318 148 |
| Sep 01, 2023 | $3.44 | $3.59 | $3.42 | $3.57 | 1 332 970 |
| Aug 31, 2023 | $3.43 | $3.48 | $3.32 | $3.38 | 1 006 390 |
| Aug 30, 2023 | $3.40 | $3.54 | $3.39 | $3.43 | 832 143 |
| Aug 29, 2023 | $3.30 | $3.41 | $3.28 | $3.39 | 772 114 |
| Aug 28, 2023 | $3.30 | $3.37 | $3.25 | $3.29 | 710 012 |
| Aug 25, 2023 | $3.26 | $3.31 | $3.12 | $3.26 | 888 267 |
| Aug 24, 2023 | $3.26 | $3.35 | $3.21 | $3.26 | 1 045 808 |
| Aug 23, 2023 | $3.24 | $3.30 | $3.20 | $3.29 | 799 033 |
