Community Health Systems historical prices

   Watch this stock

Historical chart

    57.45 
    52.05 
    46.66 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2015 53.74 55.09 53.59 54.63 969,982
May 22, 2015 53.26 54.33 53.00 53.78 702,367
May 21, 2015 54.29 54.67 53.26 53.42 1,215,889
May 20, 2015 54.26 54.79 53.67 54.27 1,324,843
May 19, 2015 52.99 54.35 52.78 54.07 1,622,867
May 18, 2015 51.40 52.87 50.99 52.86 840,436
May 15, 2015 51.50 51.58 50.89 51.55 634,976
May 14, 2015 51.48 51.70 51.15 51.43 527,778
May 13, 2015 50.94 51.36 50.72 50.90 808,952
May 12, 2015 51.40 51.54 50.20 50.72 1,126,299
May 11, 2015 51.07 51.98 50.83 51.68 982,782
May 8, 2015 51.04 51.60 50.66 51.14 809,355
May 7, 2015 49.58 50.87 48.93 50.63 2,231,117
May 6, 2015 53.27 53.27 49.15 49.38 1,991,210
May 5, 2015 53.60 53.76 51.45 51.52 1,526,671
May 4, 2015 52.79 53.78 52.75 53.46 1,766,871
May 1, 2015 53.84 53.94 52.62 52.64 1,541,950
Apr 30, 2015 54.12 54.71 53.27 53.68 1,621,186
Apr 29, 2015 54.71 54.77 53.65 54.43 763,285
Apr 28, 2015 54.78 55.04 53.10 54.66 708,064
Apr 27, 2015 55.38 55.75 54.37 54.59 770,234
Apr 24, 2015 55.34 55.60 55.12 55.34 770,422
Apr 23, 2015 54.34 55.28 54.00 55.22 859,581
Apr 22, 2015 53.84 54.78 53.62 54.41 1,204,901
Apr 21, 2015 53.89 54.09 53.51 53.86 1,156,898
Apr 20, 2015 53.62 54.08 53.28 53.79 662,200
Apr 17, 2015 52.51 53.34 52.02 53.29 777,226
Apr 16, 2015 53.52 54.02 52.65 52.96 711,478
Apr 15, 2015 54.03 54.60 53.69 53.71 1,162,858
Apr 14, 2015 52.72 52.97 52.15 52.74 582,176