Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    50.07 
    42.68 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Mar 5, 2015 52.54 53.10 50.46 51.16 3,210,545
Mar 4, 2015 49.32 53.10 49.01 52.72 4,427,155
Mar 3, 2015 49.16 49.65 49.13 49.59 1,844,724
Mar 2, 2015 48.51 51.00 48.51 49.45 1,958,876
Feb 27, 2015 48.79 48.89 48.28 48.52 1,692,537
Feb 26, 2015 47.59 48.85 47.59 48.79 2,048,032
Feb 25, 2015 47.98 48.21 47.34 47.70 1,241,483
Feb 24, 2015 47.66 48.90 47.01 47.98 1,880,591
Feb 23, 2015 49.32 49.39 47.25 47.54 2,359,890
Feb 20, 2015 49.86 51.74 49.15 49.48 2,849,356
Feb 19, 2015 48.91 50.20 48.79 49.54 1,695,886
Feb 18, 2015 49.06 49.51 48.76 48.91 1,202,805
Feb 17, 2015 48.12 49.09 47.94 49.06 1,087,325
Feb 13, 2015 47.10 48.31 46.68 48.14 1,224,940