Community Health Systems historical prices

   Watch this stock

Historical chart

    64.04 
    57.73 
    51.42 
 Jul 31, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2015 57.83 58.71 57.24 58.48 1,403,837
Jul 27, 2015 57.83 57.84 57.10 57.63 1,461,367
Jul 24, 2015 58.80 58.99 57.90 58.20 1,146,852
Jul 23, 2015 59.15 59.35 58.73 58.90 1,149,321
Jul 22, 2015 58.78 59.51 58.51 59.04 1,187,178
Jul 21, 2015 60.09 60.30 58.45 58.78 2,321,958
Jul 20, 2015 60.93 60.94 60.18 60.33 1,335,959
Jul 17, 2015 61.15 61.26 59.99 60.62 1,110,080
Jul 16, 2015 61.38 61.56 60.36 60.99 2,434,695
Jul 15, 2015 63.25 63.43 61.80 62.41 1,056,322
Jul 14, 2015 62.75 63.70 62.50 63.25 1,200,558
Jul 13, 2015 62.19 62.84 61.69 62.66 1,632,744
Jul 10, 2015 62.36 62.48 61.32 61.75 1,773,340
Jul 9, 2015 61.99 62.26 61.57 61.58 1,798,154
Jul 8, 2015 62.25 62.44 61.15 61.22 1,229,351
Jul 7, 2015 63.26 63.37 61.67 62.65 1,448,202
Jul 6, 2015 62.29 63.89 62.13 63.10 2,180,879
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