Community Health Systems, Inc. Common Stock (CYH)
2.6500
+0.0600 (2.32%)
NYSE · Last Trade: Apr 2nd, 7:31 PM EDT
Historical Prices For Community Health Systems, Inc. Common Stock (CYH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.57 | 2.68 | 2.53 | 2.65 | 1,655,536 | 2.65 |
| 4/01/2025 | 2.76 | 2.76 | 2.57 | 2.59 | 2,124,164 | 2.59 |
| 3/31/2025 | 2.63 | 2.74 | 2.60 | 2.70 | 1,835,989 | 2.70 |
| 3/28/2025 | 2.76 | 2.76 | 2.63 | 2.70 | 1,825,607 | 2.70 |
| 3/27/2025 | 2.79 | 2.81 | 2.74 | 2.78 | 885,057 | 2.78 |
| 3/26/2025 | 2.80 | 2.85 | 2.71 | 2.77 | 1,499,829 | 2.77 |
| 3/25/2025 | 2.81 | 2.84 | 2.77 | 2.81 | 1,394,056 | 2.81 |
| 3/24/2025 | 2.65 | 2.81 | 2.64 | 2.76 | 2,134,804 | 2.76 |
| 3/21/2025 | 2.63 | 2.64 | 2.58 | 2.60 | 2,691,904 | 2.60 |
| 3/20/2025 | 2.67 | 2.73 | 2.63 | 2.67 | 1,115,820 | 2.67 |
| 3/19/2025 | 2.77 | 2.85 | 2.67 | 2.73 | 1,041,838 | 2.73 |
| 3/18/2025 | 2.87 | 2.87 | 2.76 | 2.78 | 1,149,829 | 2.78 |
| 3/17/2025 | 2.70 | 2.88 | 2.68 | 2.86 | 2,156,880 | 2.86 |
| 3/14/2025 | 2.57 | 2.71 | 2.55 | 2.70 | 1,642,280 | 2.70 |
| 3/13/2025 | 2.63 | 2.63 | 2.54 | 2.54 | 2,373,112 | 2.54 |
| 3/12/2025 | 2.69 | 2.73 | 2.56 | 2.62 | 2,389,349 | 2.62 |
| 3/11/2025 | 2.70 | 2.71 | 2.53 | 2.69 | 3,389,927 | 2.69 |
| 3/10/2025 | 2.87 | 2.90 | 2.65 | 2.70 | 2,898,936 | 2.70 |
| 3/07/2025 | 2.94 | 3.02 | 2.80 | 2.94 | 2,743,787 | 2.94 |
| 3/06/2025 | 2.99 | 3.08 | 2.89 | 2.94 | 2,344,410 | 2.94 |
| 3/05/2025 | 3.02 | 3.07 | 2.95 | 3.02 | 2,169,904 | 3.02 |
| 3/04/2025 | 3.06 | 3.09 | 2.90 | 3.03 | 2,393,912 | 3.03 |
| 3/03/2025 | 3.03 | 3.17 | 3.01 | 3.10 | 2,015,003 | 3.10 |
| 2/28/2025 | 3.08 | 3.19 | 2.92 | 3.01 | 6,142,260 | 3.01 |
| 2/27/2025 | 3.62 | 3.88 | 3.32 | 3.34 | 2,793,294 | 3.34 |
| 2/26/2025 | 3.91 | 3.91 | 3.52 | 3.64 | 4,811,139 | 3.64 |
| 2/25/2025 | 3.72 | 3.93 | 3.63 | 3.92 | 4,128,648 | 3.92 |
| 2/24/2025 | 3.55 | 3.71 | 3.50 | 3.68 | 4,109,662 | 3.68 |
| 2/21/2025 | 3.59 | 3.69 | 3.46 | 3.51 | 3,202,505 | 3.51 |
| 2/20/2025 | 3.59 | 3.79 | 3.40 | 3.54 | 4,981,776 | 3.54 |
| 2/19/2025 | 3.19 | 3.72 | 3.11 | 3.61 | 5,510,485 | 3.61 |
| 2/18/2025 | 3.40 | 3.46 | 3.30 | 3.35 | 3,698,350 | 3.35 |
| 2/14/2025 | 3.42 | 3.51 | 3.37 | 3.38 | 2,809,317 | 3.38 |
| 2/13/2025 | 3.28 | 3.40 | 3.23 | 3.38 | 2,260,048 | 3.38 |
| 2/12/2025 | 3.40 | 3.40 | 3.20 | 3.26 | 2,726,382 | 3.26 |
| 2/11/2025 | 3.35 | 3.46 | 3.33 | 3.45 | 3,168,629 | 3.45 |
| 2/10/2025 | 3.44 | 3.44 | 3.29 | 3.38 | 1,725,755 | 3.38 |
| 2/07/2025 | 3.38 | 3.49 | 3.38 | 3.41 | 2,566,796 | 3.41 |
| 2/06/2025 | 3.48 | 3.55 | 3.34 | 3.37 | 2,767,401 | 3.37 |
| 2/05/2025 | 3.28 | 3.44 | 3.26 | 3.44 | 3,106,959 | 3.44 |
| 2/04/2025 | 3.16 | 3.26 | 3.11 | 3.25 | 2,559,467 | 3.25 |
| 2/03/2025 | 3.12 | 3.27 | 3.05 | 3.18 | 1,950,498 | 3.18 |
| 1/31/2025 | 3.26 | 3.35 | 3.19 | 3.20 | 1,891,148 | 3.20 |
| 1/30/2025 | 3.34 | 3.39 | 3.26 | 3.28 | 1,859,013 | 3.28 |
| 1/29/2025 | 3.26 | 3.36 | 3.20 | 3.32 | 2,785,946 | 3.32 |
| 1/28/2025 | 3.46 | 3.48 | 3.28 | 3.29 | 3,400,960 | 3.29 |
| 1/27/2025 | 3.40 | 3.55 | 3.40 | 3.44 | 2,235,509 | 3.44 |
| 1/24/2025 | 3.37 | 3.42 | 3.30 | 3.40 | 1,992,498 | 3.40 |
| 1/23/2025 | 3.34 | 3.41 | 3.28 | 3.39 | 3,378,575 | 3.39 |
| 1/22/2025 | 3.28 | 3.40 | 3.28 | 3.34 | 2,162,548 | 3.34 |
| 1/21/2025 | 3.11 | 3.36 | 3.11 | 3.30 | 2,208,179 | 3.30 |
| 1/17/2025 | 3.07 | 3.08 | 2.98 | 3.06 | 1,607,243 | 3.06 |
| 1/16/2025 | 3.03 | 3.03 | 2.88 | 3.01 | 1,999,537 | 3.01 |
| 1/15/2025 | 2.94 | 3.04 | 2.94 | 3.01 | 2,267,421 | 3.01 |
| 1/14/2025 | 3.01 | 3.03 | 2.85 | 2.91 | 1,019,316 | 2.91 |
| 1/13/2025 | 2.95 | 3.01 | 2.91 | 3.01 | 1,446,622 | 3.01 |
| 1/10/2025 | 3.06 | 3.09 | 2.96 | 2.97 | 2,063,789 | 2.97 |
| 1/08/2025 | 3.02 | 3.12 | 2.96 | 3.10 | 1,281,725 | 3.10 |
| 1/07/2025 | 3.06 | 3.16 | 3.01 | 3.05 | 1,124,383 | 3.05 |
| 1/06/2025 | 3.06 | 3.14 | 3.04 | 3.06 | 1,474,410 | 3.06 |
| 1/03/2025 | 3.07 | 3.10 | 2.97 | 3.07 | 1,544,107 | 3.07 |