Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    50.04 
    42.63 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 15, 2014 51.13 51.42 49.93 50.70 1,313,347
Dec 12, 2014 50.83 52.06 50.63 50.89 1,569,471
Dec 11, 2014 51.02 51.97 50.82 51.01 867,897
Dec 10, 2014 51.14 51.66 50.63 50.76 1,005,370
Dec 9, 2014 51.15 51.60 50.53 51.53 1,005,219
Dec 8, 2014 50.58 52.10 50.35 51.81 2,481,219
Dec 5, 2014 49.32 51.32 49.29 50.49 1,856,095
Dec 4, 2014 46.85 49.33 46.75 49.24 2,375,088
Dec 3, 2014 46.97 47.40 46.80 46.82 1,091,902
Dec 2, 2014 46.15 47.13 46.05 47.00 1,424,411
Dec 1, 2014 47.06 47.50 45.97 46.11 1,332,148
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