Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    50.34 
    43.24 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 52.51 53.34 52.02 53.29 777,226
Apr 16, 2015 53.52 54.02 52.65 52.96 711,478
Apr 15, 2015 54.03 54.60 53.69 53.71 1,162,858
Apr 14, 2015 52.72 52.97 52.15 52.74 582,176
Apr 13, 2015 53.03 53.42 52.57 52.81 789,048
Apr 10, 2015 52.81 53.15 52.50 52.77 769,137
Apr 9, 2015 53.00 53.50 52.80 52.91 709,247
Apr 8, 2015 53.04 53.75 52.85 53.12 705,979
Apr 7, 2015 53.74 54.34 52.94 52.99 964,818
Apr 6, 2015 52.31 53.86 52.13 53.60 1,624,935
Apr 2, 2015 51.57 52.97 51.22 52.58 958,194
Apr 1, 2015 52.37 52.38 50.25 51.54 1,360,003
Mar 31, 2015 52.08 52.35 51.90 52.28 1,119,689
Mar 30, 2015 52.23 52.63 52.00 52.28 723,101
Mar 27, 2015 52.26 52.57 51.70 51.73 827,927
Mar 26, 2015 52.33 52.55 51.63 52.34 903,462
Mar 25, 2015 53.01 53.68 52.53 52.62 1,297,162
Mar 24, 2015 54.52 54.68 52.71 52.94 1,264,000
Mar 23, 2015 53.05 54.90 53.05 54.68 2,008,126
Mar 20, 2015 53.85 53.86 52.83 53.08 1,477,250
Mar 19, 2015 52.38 53.48 52.26 53.41 1,156,311
Mar 18, 2015 51.33 52.65 51.19 52.49 1,695,687
Mar 17, 2015 50.78 51.79 50.53 51.41 1,506,012
Mar 16, 2015 50.51 51.06 50.28 51.03 1,233,661
Mar 13, 2015 49.76 50.33 49.61 50.23 1,587,192
Mar 12, 2015 49.81 50.20 49.50 50.00 780,620
Mar 11, 2015 48.99 50.13 48.48 49.55 1,348,690
Mar 10, 2015 48.48 49.32 47.93 48.68 1,861,898
Mar 9, 2015 50.92 51.04 48.55 48.97 2,441,372
Mar 6, 2015 51.26 51.81 50.67 50.78 1,737,951