Community Health Systems, Inc. CYH
NYSE · United States · Health Services
$2.75-0.11 (-3.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.75 | -3.85% | $2.86 | $2.89 | $2.73 | 1.58M |
| 2026-09-30 | $2.86 | -1.72% | $2.92 | $2.97 | $2.86 | 1.14M |
| 2026-09-29 | $2.91 | +0.69% | $2.87 | $2.95 | $2.86 | 1.26M |
| 2026-09-28 | $2.89 | -1.70% | $2.90 | $3.01 | $2.89 | 1.27M |
| 2026-09-25 | $2.94 | +2.08% | $2.85 | $2.99 | $2.85 | 1.21M |
| 2026-09-24 | $2.88 | -4.32% | $3.03 | $3.03 | $2.83 | 1.04M |
| 2026-09-23 | $3.01 | -0.33% | $2.99 | $3.08 | $2.96 | 996.90K |
| 2026-09-22 | $3.02 | +4.50% | $2.92 | $3.04 | $2.92 | 896.50K |
| 2026-09-21 | $2.89 | +0.70% | $2.87 | $2.93 | $2.83 | 1.09M |
| 2026-09-18 | $2.87 | -1.71% | $2.94 | $2.94 | $2.83 | 2.94M |
| 2026-09-17 | $2.92 | -2.01% | $3.02 | $3.03 | $2.89 | 836.70K |
| 2026-09-16 | $2.98 | +0.34% | $2.99 | $3.03 | $2.94 | 1.24M |
| 2026-09-15 | $2.97 | +0.68% | $2.95 | $2.98 | $2.83 | 1.03M |
| 2026-09-14 | $2.95 | +1.03% | $2.91 | $2.97 | $2.90 | 1.08M |
| 2026-09-11 | $2.92 | +1.04% | $2.93 | $2.95 | $2.88 | 855.10K |
| 2026-09-10 | $2.89 | -2.03% | $2.93 | $2.95 | $2.85 | 883.10K |
| 2026-09-09 | $2.95 | +3.87% | $2.82 | $2.98 | $2.78 | 1.51M |
| 2026-09-08 | $2.84 | -1.73% | $2.86 | $2.89 | $2.81 | 969.80K |
| 2026-09-04 | $2.89 | -0.69% | $2.88 | $2.92 | $2.87 | 1.05M |
| 2026-09-03 | $2.91 | +0.34% | $2.92 | $2.96 | $2.89 | 726.70K |
| 2026-09-02 | $2.90 | -1.02% | $2.94 | $2.94 | $2.89 | 1.56M |
| 2026-09-01 | $2.93 | +0.34% | $2.91 | $2.95 | $2.89 | 1.13M |
| 2026-08-31 | $2.92 | -0.34% | $2.91 | $2.93 | $2.85 | 1.63M |
| 2026-08-28 | $2.93 | 0.00% | $2.96 | $2.97 | $2.87 | 1.97M |
| 2026-08-27 | $2.93 | +0.34% | $2.93 | $2.95 | $2.88 | 763.00K |
| 2026-08-26 | $2.92 | -1.68% | $2.96 | $2.98 | $2.91 | 1.03M |
| 2026-08-25 | $2.97 | -1.33% | $2.98 | $2.99 | $2.94 | 688.90K |
| 2026-08-24 | $3.01 | 0.00% | $3.02 | $3.06 | $2.98 | 685.00K |
| 2026-08-21 | $3.01 | +1.01% | $2.98 | $3.05 | $2.95 | 564.00K |
| 2026-08-20 | $2.98 | +2.05% | $2.92 | $2.98 | $2.92 | 1.18M |
| 2026-08-19 | $2.92 | -2.01% | $2.99 | $3.05 | $2.92 | 1.56M |
| 2026-08-18 | $2.98 | +1.02% | $2.95 | $3.01 | $2.95 | 642.70K |
| 2026-08-17 | $2.95 | -1.67% | $2.96 | $2.99 | $2.92 | 718.80K |
| 2026-08-14 | $3.00 | +1.01% | $2.94 | $3.02 | $2.94 | 904.60K |
| 2026-08-13 | $2.97 | +2.06% | $2.95 | $3.00 | $2.91 | 1.04M |
| 2026-08-12 | $2.91 | +2.46% | $2.84 | $2.93 | $2.81 | 1.16M |
| 2026-08-11 | $2.84 | -3.40% | $2.95 | $2.99 | $2.84 | 1.05M |
| 2026-08-10 | $2.94 | -2.00% | $2.96 | $3.00 | $2.89 | 1.21M |
| 2026-08-07 | $3.00 | +1.69% | $2.95 | $3.04 | $2.93 | 866.20K |
| 2026-08-06 | $2.95 | 0.00% | $2.99 | $2.99 | $2.90 | 1.34M |
| 2026-08-05 | $2.95 | -0.34% | $2.97 | $3.04 | $2.89 | 2.03M |
| 2026-08-04 | $2.96 | +1.37% | $2.91 | $2.98 | $2.85 | 1.22M |
| 2026-08-03 | $2.92 | +4.66% | $2.80 | $2.98 | $2.80 | 1.29M |
| 2026-07-31 | $2.79 | +0.72% | $2.78 | $2.81 | $2.70 | 2.01M |
| 2026-07-30 | $2.77 | +2.21% | $2.71 | $2.82 | $2.69 | 2.16M |
| 2026-07-29 | $2.71 | -2.87% | $2.81 | $2.82 | $2.71 | 1.85M |
| 2026-07-28 | $2.79 | +2.57% | $2.72 | $2.89 | $2.71 | 2.98M |
| 2026-07-27 | $2.72 | -0.37% | $2.68 | $2.79 | $2.65 | 1.83M |
| 2026-07-24 | $2.73 | -1.80% | $2.77 | $2.98 | $2.63 | 3.48M |
| 2026-07-23 | $2.78 | -13.66% | $2.82 | $3.03 | $2.70 | 8.01M |
| 2026-07-22 | $3.22 | +0.31% | $3.19 | $3.24 | $3.14 | 1.35M |
| 2026-07-21 | $3.21 | +2.88% | $3.09 | $3.26 | $3.09 | 1.20M |
| 2026-07-20 | $3.12 | -5.45% | $3.25 | $3.28 | $3.04 | 3.12M |
| 2026-07-17 | $3.30 | -2.37% | $3.32 | $3.40 | $3.25 | 1.23M |
| 2026-07-16 | $3.38 | +4.97% | $3.34 | $3.55 | $3.22 | 1.69M |
| 2026-07-15 | $3.22 | +0.94% | $3.20 | $3.31 | $3.18 | 3.60M |
| 2026-07-14 | $3.19 | -8.33% | $3.36 | $3.43 | $3.17 | 3.22M |
| 2026-07-13 | $3.48 | -2.52% | $3.62 | $3.66 | $3.45 | 1.93M |
| 2026-07-10 | $3.57 | -3.51% | $3.73 | $3.76 | $3.56 | 840.70K |
| 2026-07-09 | $3.70 | +3.64% | $3.53 | $3.72 | $3.51 | 1.13M |
| 2026-07-08 | $3.57 | -6.54% | $3.53 | $3.65 | $3.48 | 2.04M |
| 2026-07-07 | $3.82 | +3.80% | $3.70 | $3.86 | $3.69 | 1.93M |
| 2026-07-06 | $3.68 | -5.64% | $3.89 | $3.89 | $3.68 | 1.74M |
| 2026-07-02 | $3.90 | +10.17% | $3.55 | $3.92 | $3.55 | 4.25M |
| 2026-07-01 | $3.54 | +5.99% | $3.37 | $3.56 | $3.36 | 1.46M |
| 2026-06-30 | $3.34 | -1.47% | $3.40 | $3.40 | $3.33 | 1.44M |
| 2026-06-29 | $3.39 | +3.35% | $3.29 | $3.42 | $3.26 | 1.07M |
| 2026-06-26 | $3.28 | +2.50% | $3.21 | $3.29 | $3.21 | 5.17M |
| 2026-06-25 | $3.20 | +1.27% | $3.16 | $3.22 | $3.16 | 780.50K |
| 2026-06-24 | $3.16 | +2.60% | $3.09 | $3.19 | $3.09 | 858.30K |
| 2026-06-23 | $3.08 | +1.65% | $3.04 | $3.10 | $2.98 | 1.07M |
| 2026-06-22 | $3.03 | +0.33% | $3.03 | $3.05 | $2.99 | 589.20K |
| 2026-06-18 | $3.02 | +0.67% | $3.02 | $3.08 | $3.01 | 1.95M |
| 2026-06-17 | $3.00 | -4.46% | $3.11 | $3.16 | $3.00 | 1.06M |
| 2026-06-16 | $3.14 | +2.28% | $3.10 | $3.18 | $3.10 | 1.08M |
| 2026-06-15 | $3.07 | -1.60% | $3.16 | $3.18 | $3.07 | 906.80K |
| 2026-06-12 | $3.12 | +2.30% | $3.06 | $3.13 | $3.04 | 1.30M |
| 2026-06-11 | $3.05 | +2.69% | $2.99 | $3.08 | $2.96 | 2.63M |
| 2026-06-10 | $2.97 | +3.48% | $2.86 | $2.99 | $2.85 | 1.33M |
| 2026-06-09 | $2.87 | +3.99% | $2.78 | $2.89 | $2.78 | 1.40M |
| 2026-06-08 | $2.76 | +0.73% | $2.76 | $2.78 | $2.72 | 787.60K |
| 2026-06-05 | $2.74 | -1.79% | $2.80 | $2.84 | $2.71 | 1.19M |
| 2026-06-04 | $2.79 | -0.36% | $2.82 | $2.88 | $2.75 | 1.27M |
| 2026-06-03 | $2.80 | +0.72% | $2.74 | $2.80 | $2.74 | 1.31M |
| 2026-06-02 | $2.78 | +1.09% | $2.73 | $2.79 | $2.69 | 1.92M |
| 2026-06-01 | $2.75 | +1.10% | $2.69 | $2.82 | $2.68 | 2.05M |
| 2026-05-29 | $2.72 | -2.86% | $2.79 | $2.84 | $2.71 | 1.00M |
| 2026-05-28 | $2.80 | +1.45% | $2.76 | $2.82 | $2.71 | 1.27M |
| 2026-05-27 | $2.76 | -3.16% | $2.87 | $2.93 | $2.74 | 1.69M |
| 2026-05-26 | $2.85 | +1.79% | $2.81 | $2.90 | $2.79 | 1.20M |