Community Health Systems, Inc. Common Stock (CYH)
2.7000
+0.0500 (1.89%)
NYSE · Last Trade: Aug 19th, 9:02 PM EDT
Historical Prices For Community Health Systems, Inc. Common Stock (CYH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 2.66 | 2.76 | 2.63 | 2.70 | 2,028,950 | 2.70 |
| 8/18/2025 | 2.62 | 2.74 | 2.60 | 2.65 | 2,406,086 | 2.65 |
| 8/15/2025 | 2.75 | 2.81 | 2.72 | 2.73 | 1,682,867 | 2.73 |
| 8/14/2025 | 2.75 | 2.78 | 2.71 | 2.73 | 1,342,600 | 2.73 |
| 8/13/2025 | 2.59 | 2.77 | 2.59 | 2.77 | 3,230,683 | 2.77 |
| 8/12/2025 | 2.47 | 2.56 | 2.43 | 2.56 | 2,221,309 | 2.56 |
| 8/11/2025 | 2.49 | 2.51 | 2.44 | 2.45 | 1,423,701 | 2.45 |
| 8/08/2025 | 2.52 | 2.55 | 2.48 | 2.49 | 1,852,774 | 2.49 |
| 8/07/2025 | 2.46 | 2.50 | 2.46 | 2.48 | 2,040,194 | 2.48 |
| 8/06/2025 | 2.50 | 2.50 | 2.44 | 2.46 | 1,839,631 | 2.46 |
| 8/05/2025 | 2.49 | 2.52 | 2.45 | 2.49 | 2,274,446 | 2.49 |
| 8/04/2025 | 2.44 | 2.56 | 2.38 | 2.49 | 2,797,966 | 2.49 |
| 8/01/2025 | 2.58 | 2.60 | 2.44 | 2.44 | 3,458,165 | 2.44 |
| 7/31/2025 | 2.48 | 2.65 | 2.46 | 2.60 | 3,255,000 | 2.60 |
| 7/30/2025 | 2.47 | 2.56 | 2.43 | 2.52 | 2,616,420 | 2.52 |
| 7/29/2025 | 2.61 | 2.62 | 2.44 | 2.46 | 4,826,705 | 2.46 |
| 7/28/2025 | 2.77 | 2.77 | 2.58 | 2.58 | 5,452,441 | 2.58 |
| 7/25/2025 | 2.92 | 2.92 | 2.75 | 2.77 | 7,089,803 | 2.77 |
| 7/24/2025 | 2.88 | 2.96 | 2.68 | 2.90 | 27,506,868 | 2.90 |
| 7/23/2025 | 3.78 | 3.91 | 3.75 | 3.88 | 4,255,434 | 3.88 |
| 7/22/2025 | 3.81 | 3.96 | 3.75 | 3.84 | 5,364,091 | 3.84 |
| 7/21/2025 | 3.64 | 3.77 | 3.59 | 3.75 | 2,076,225 | 3.75 |
| 7/18/2025 | 3.67 | 3.68 | 3.54 | 3.59 | 1,616,128 | 3.59 |
| 7/17/2025 | 3.64 | 3.74 | 3.59 | 3.64 | 2,509,655 | 3.64 |
| 7/16/2025 | 3.73 | 3.73 | 3.53 | 3.63 | 1,270,146 | 3.63 |
| 7/15/2025 | 3.75 | 3.79 | 3.60 | 3.66 | 1,678,478 | 3.66 |
| 7/14/2025 | 3.59 | 3.77 | 3.57 | 3.71 | 1,993,762 | 3.71 |
| 7/11/2025 | 3.54 | 3.61 | 3.50 | 3.60 | 1,442,211 | 3.60 |
| 7/10/2025 | 3.52 | 3.63 | 3.44 | 3.58 | 1,341,899 | 3.58 |
| 7/09/2025 | 3.55 | 3.56 | 3.46 | 3.51 | 1,128,708 | 3.51 |
| 7/08/2025 | 3.32 | 3.53 | 3.32 | 3.52 | 1,659,016 | 3.52 |
| 7/07/2025 | 3.40 | 3.43 | 3.31 | 3.33 | 1,287,280 | 3.33 |
| 7/03/2025 | 3.45 | 3.51 | 3.37 | 3.41 | 1,013,362 | 3.41 |
| 7/02/2025 | 3.53 | 3.62 | 3.46 | 3.43 | 1,873,720 | 3.43 |
| 7/01/2025 | 3.35 | 3.55 | 3.34 | 3.48 | 2,253,023 | 3.48 |
| 6/30/2025 | 3.42 | 3.48 | 3.31 | 3.40 | 2,010,545 | 3.40 |
| 6/27/2025 | 3.50 | 3.60 | 3.38 | 3.39 | 2,795,764 | 3.39 |
| 6/26/2025 | 3.48 | 3.67 | 3.44 | 3.48 | 7,352,438 | 3.48 |
| 6/25/2025 | 3.38 | 3.41 | 3.27 | 3.37 | 2,020,574 | 3.37 |
| 6/24/2025 | 3.40 | 3.56 | 3.38 | 3.39 | 1,999,823 | 3.39 |
| 6/23/2025 | 3.30 | 3.40 | 3.25 | 3.36 | 2,144,161 | 3.36 |
| 6/20/2025 | 3.32 | 3.40 | 3.28 | 3.31 | 3,006,538 | 3.31 |
| 6/18/2025 | 3.22 | 3.33 | 3.18 | 3.31 | 2,715,202 | 3.31 |
| 6/17/2025 | 3.13 | 3.23 | 3.10 | 3.20 | 1,856,222 | 3.20 |
| 6/16/2025 | 3.24 | 3.27 | 3.01 | 3.18 | 3,087,956 | 3.18 |
| 6/13/2025 | 3.16 | 3.23 | 3.14 | 3.20 | 1,337,286 | 3.20 |
| 6/12/2025 | 3.29 | 3.37 | 3.17 | 3.24 | 2,664,116 | 3.24 |
| 6/11/2025 | 3.25 | 3.41 | 3.23 | 3.31 | 2,172,025 | 3.31 |
| 6/10/2025 | 3.41 | 3.41 | 3.19 | 3.25 | 3,670,264 | 3.25 |
| 6/09/2025 | 3.95 | 3.95 | 3.30 | 3.44 | 4,311,401 | 3.44 |
| 6/06/2025 | 3.88 | 3.92 | 3.80 | 3.91 | 1,186,711 | 3.91 |
| 6/05/2025 | 3.83 | 3.89 | 3.77 | 3.80 | 1,269,368 | 3.80 |
| 6/04/2025 | 3.96 | 3.96 | 3.79 | 3.83 | 1,518,173 | 3.83 |
| 6/03/2025 | 3.86 | 3.99 | 3.79 | 3.94 | 1,752,994 | 3.94 |
| 6/02/2025 | 3.88 | 3.88 | 3.79 | 3.84 | 1,305,326 | 3.84 |
| 5/30/2025 | 3.88 | 3.94 | 3.79 | 3.88 | 2,310,286 | 3.88 |
| 5/29/2025 | 3.81 | 3.96 | 3.70 | 3.90 | 2,227,566 | 3.90 |
| 5/28/2025 | 3.76 | 3.79 | 3.56 | 3.77 | 2,196,596 | 3.77 |
| 5/27/2025 | 3.77 | 3.84 | 3.71 | 3.75 | 1,530,076 | 3.75 |
| 5/23/2025 | 3.61 | 3.78 | 3.61 | 3.67 | 1,770,094 | 3.67 |
| 5/22/2025 | 3.92 | 3.93 | 3.71 | 3.72 | 2,187,356 | 3.72 |
| 5/21/2025 | 4.09 | 4.15 | 3.87 | 3.95 | 2,481,610 | 3.95 |
| 5/20/2025 | 4.14 | 4.26 | 4.08 | 4.21 | 2,025,850 | 4.21 |