Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    50.04 
    42.63 
 Dec 2, 2013 Nov 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 28, 2014 47.12 47.35 46.58 47.08 762,072
Nov 26, 2014 47.96 48.02 46.98 47.27 1,015,272
Nov 25, 2014 48.08 48.29 47.44 47.71 1,057,100
Nov 24, 2014 48.31 49.12 47.93 47.99 1,305,104
Nov 21, 2014 47.69 48.50 47.10 48.08 1,792,727
Nov 20, 2014 47.00 47.24 46.52 46.91 1,833,480
Nov 19, 2014 48.90 49.02 47.38 47.45 1,706,876
Nov 18, 2014 46.85 49.04 46.47 48.82 3,188,176
Nov 17, 2014 45.08 46.93 44.74 46.50 3,047,890
Nov 14, 2014 46.11 46.95 45.03 45.11 3,155,865
Nov 13, 2014 47.00 47.17 46.02 46.20 3,173,381
Nov 12, 2014 47.69 47.98 46.76 46.85 2,955,390
Nov 11, 2014 48.06 48.98 48.06 48.66 2,175,601
Nov 10, 2014 48.42 49.91 47.86 48.12 3,029,139
Nov 7, 2014 50.45 50.64 46.17 47.81 6,911,319
Nov 6, 2014 50.72 51.24 50.07 50.60 1,465,836
Nov 5, 2014 52.79 52.79 50.09 50.50 2,139,144
Nov 4, 2014 56.03 56.60 50.84 52.22 4,677,664
Nov 3, 2014 55.17 57.46 54.97 55.43 2,099,918
Oct 31, 2014 54.02 55.89 52.32 54.97 3,051,738
Oct 30, 2014 54.60 54.75 52.62 53.12 2,489,555
Oct 29, 2014 55.42 55.67 54.04 54.82 965,601
Oct 28, 2014 56.35 56.54 55.02 55.28 1,515,748
Oct 27, 2014 56.31 56.34 54.77 56.26 843,379
Oct 24, 2014 56.67 56.79 55.50 56.59 962,864
Oct 23, 2014 55.74 57.11 55.34 56.44 1,801,196
Oct 22, 2014 56.19 56.42 55.10 55.19 1,074,073
Oct 21, 2014 54.00 56.11 53.67 55.93 2,172,508
Oct 20, 2014 53.41 53.84 52.01 53.32 1,332,315
Oct 17, 2014 53.55 54.56 52.61 53.42 1,744,849