Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    50.04 
    42.63 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 48.14 48.32 47.02 48.23 1,617,844
Jan 28, 2015 49.60 49.74 47.96 48.17 1,452,941
Jan 27, 2015 48.47 49.95 48.47 49.29 1,120,130
Jan 26, 2015 48.17 49.30 47.55 49.25 2,374,450
Jan 23, 2015 50.13 50.42 47.93 48.00 2,049,987
Jan 22, 2015 49.92 50.60 49.45 50.35 1,024,222
Jan 21, 2015 48.53 50.08 48.12 49.80 1,758,710
Jan 20, 2015 49.00 49.32 47.37 48.50 2,959,092
Jan 16, 2015 49.94 50.46 48.91 50.16 1,858,946
Jan 15, 2015 50.81 51.39 49.94 50.23 1,252,220
Jan 14, 2015 49.90 50.85 49.79 50.72 1,651,051
Jan 13, 2015 51.73 52.11 49.79 50.88 2,460,598
Jan 12, 2015 55.51 55.70 50.90 51.17 2,538,507
Jan 9, 2015 55.60 56.44 55.03 55.08 1,289,638
Jan 8, 2015 55.64 56.14 55.10 55.51 1,887,521
Jan 7, 2015 53.51 55.41 53.33 54.50 1,690,144
Jan 6, 2015 52.15 53.60 51.84 52.63 1,732,902
Jan 5, 2015 53.40 54.00 51.25 52.13 1,394,971
Jan 2, 2015 54.26 54.56 53.11 53.81 608,747
Dec 31, 2014 55.06 55.32 53.78 53.92 782,267
Dec 30, 2014 54.84 55.49 54.59 54.92 628,236
Dec 29, 2014 55.00 55.31 54.65 54.95 450,926
Dec 26, 2014 55.52 55.69 55.06 55.09 350,420
Dec 24, 2014 55.11 55.69 54.93 55.36 349,305
Dec 23, 2014 55.17 55.40 54.75 54.99 1,166,446
Dec 22, 2014 54.60 55.33 54.59 55.02 708,809
Dec 19, 2014 54.73 55.22 54.25 54.58 1,906,425
Dec 18, 2014 54.30 55.07 53.94 54.59 1,852,296
Dec 17, 2014 51.72 53.51 51.54 53.30 1,994,983
Dec 16, 2014 50.39 52.00 50.36 51.56 2,034,006