Community Health Systems historical prices

   Watch this stock

Historical chart

    49.70 
    44.87 
    40.05 
 Aug 1, 2013 Jul 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 30, 2014 48.28 50.00 48.00 49.70 3,195,957
Jul 29, 2014 47.95 48.67 47.63 48.11 1,319,899
Jul 28, 2014 47.41 48.06 47.17 47.86 983,594
Jul 25, 2014 47.52 48.34 47.07 47.49 2,364,812
Jul 24, 2014 45.62 46.31 45.28 45.90 1,268,185
Jul 23, 2014 45.60 45.65 44.44 45.59 1,166,695
Jul 22, 2014 45.00 45.89 42.93 45.15 2,789,139
Jul 21, 2014 45.50 45.80 44.51 44.84 1,235,605
Jul 18, 2014 45.17 46.12 44.58 45.92 1,306,769
Jul 17, 2014 45.95 47.20 44.76 44.93 2,530,570
Jul 16, 2014 46.78 47.60 45.61 46.25 4,823,200
Jul 15, 2014 42.39 42.99 42.23 42.60 1,636,792
Jul 14, 2014 42.91 43.17 42.05 42.32 1,952,635
Jul 11, 2014 43.14 43.33 42.34 42.69 1,182,416
Jul 10, 2014 42.56 43.30 42.17 43.14 1,420,222
Jul 9, 2014 42.89 43.94 42.48 43.35 1,563,916
Jul 8, 2014 43.59 43.59 42.12 42.86 1,733,135
Jul 7, 2014 45.29 45.41 43.34 43.58 1,486,921
Jul 3, 2014 45.84 46.16 45.10 45.48 845,441
Jul 2, 2014 45.08 45.80 44.73 45.79 925,465
Jul 1, 2014 45.57 46.60 44.80 45.35 1,983,148
Jun 30, 2014 45.68 45.70 44.39 45.37 2,259,846
Jun 27, 2014 44.05 45.68 43.73 45.65 2,271,453
Jun 26, 2014 45.49 45.59 43.35 44.15 2,356,998
Jun 25, 2014 44.75 45.68 44.17 45.61 1,795,796
Jun 24, 2014 45.82 46.09 44.83 44.86 1,136,357
Jun 23, 2014 45.12 46.66 44.73 46.10 2,118,336
Jun 20, 2014 43.83 45.14 43.60 45.05 2,144,020
Jun 19, 2014 43.83 44.17 42.58 43.73 1,402,517
Jun 18, 2014 44.27 44.42 43.35 43.84 1,914,274