Community Health Systems historical prices

   Watch this stock

Historical chart

    53.44 
    47.37 
    41.29 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 53.26 53.71 53.10 53.44 844,259
Aug 27, 2014 52.94 54.01 52.81 53.40 1,304,248
Aug 26, 2014 51.64 53.03 51.64 52.91 1,369,547
Aug 25, 2014 52.37 52.38 51.15 51.74 915,809
Aug 22, 2014 51.09 52.43 51.05 52.14 899,659
Aug 21, 2014 51.60 51.75 50.76 51.08 1,091,088
Aug 20, 2014 51.07 51.85 50.60 51.48 1,367,454
Aug 19, 2014 51.78 51.86 51.11 51.40 1,159,529
Aug 18, 2014 51.10 51.77 50.64 51.66 959,221
Aug 15, 2014 50.91 51.41 50.26 51.00 1,242,363
Aug 14, 2014 49.37 50.69 49.37 50.66 1,195,143
Aug 13, 2014 48.54 49.51 48.54 49.40 1,135,573
Aug 12, 2014 48.22 48.79 48.10 48.52 1,281,077
Aug 11, 2014 48.58 49.31 48.02 48.48 1,430,128
Aug 8, 2014 48.44 48.66 47.06 48.24 1,298,742
Aug 7, 2014 48.17 49.14 47.74 48.42 1,938,246
Aug 6, 2014 47.72 48.78 47.48 48.05 1,325,712
Aug 5, 2014 47.75 48.91 47.61 48.14 2,419,394
Aug 4, 2014 47.52 48.43 47.26 47.69 2,436,792
Aug 1, 2014 49.00 51.40 46.48 47.24 4,955,956
Jul 31, 2014 49.01 49.08 47.42 47.70 2,742,790
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