Community Health Systems historical prices

   Watch this stock

Historical chart

    64.04 
    56.80 
    49.56 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 62.94 63.43 62.03 62.65 1,872,935
Jul 1, 2015 63.40 63.98 62.73 63.00 1,417,802
Jun 30, 2015 63.75 63.92 62.46 62.97 1,997,314
Jun 29, 2015 63.40 65.00 63.01 63.05 2,551,958
Jun 26, 2015 62.45 64.82 62.20 64.04 4,974,672
Jun 25, 2015 55.35 63.36 54.87 62.45 8,968,649
Jun 24, 2015 56.26 56.32 55.24 55.28 1,123,587
Jun 23, 2015 56.68 57.12 56.16 56.26 818,512
Jun 22, 2015 56.90 56.90 56.28 56.54 1,079,564
Jun 19, 2015 55.75 56.81 55.57 56.52 1,302,381
Jun 18, 2015 55.38 55.78 54.16 55.60 824,066
Jun 17, 2015 55.26 55.90 54.83 55.68 1,296,190
Jun 16, 2015 54.89 55.57 54.75 55.17 1,069,095
Jun 15, 2015 53.71 55.09 53.47 55.01 983,778
Jun 12, 2015 54.35 54.95 53.79 54.00 952,708
Jun 11, 2015 54.66 55.17 54.26 54.49 946,192
Jun 10, 2015 54.57 55.08 53.99 54.54 877,528
Jun 9, 2015 52.86 54.02 52.61 53.86 992,615
Jun 8, 2015 54.20 54.20 52.41 52.76 1,770,395
Jun 5, 2015 54.41 54.47 53.75 54.15 683,788
Jun 4, 2015 54.33 54.86 54.07 54.16 602,348
Jun 3, 2015 55.17 55.23 54.56 54.59 554,941
Jun 2, 2015 55.25 55.60 54.86 54.93 545,133
Jun 1, 2015 55.58 55.83 54.97 55.36 895,280
May 29, 2015 54.96 56.12 54.35 55.31 1,266,579
May 28, 2015 54.94 55.45 54.13 54.93 773,283
May 27, 2015 54.72 55.46 54.64 55.07 1,041,046
May 26, 2015 53.74 55.09 53.59 54.63 969,982
May 22, 2015 53.26 54.33 53.00 53.78 702,367
May 21, 2015 54.29 54.67 53.26 53.42 1,215,889