Community Health Systems

CYH
🏛️ usa →
3.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.33 13.56 13.17 13.31 0.6M
2021-12-30 13.36 13.73 13.30 13.37 0.6M
2021-12-29 13.33 13.59 13.10 13.36 0.5M
2021-12-28 13.48 13.77 13.26 13.29 0.6M
2021-12-27 13.45 13.52 13.10 13.52 0.8M
2021-12-23 13.26 13.41 13.02 13.29 0.8M
2021-12-22 12.94 13.23 12.80 13.22 0.5M
2021-12-21 12.51 13.12 12.51 12.92 0.8M
2021-12-20 12.39 12.52 11.76 12.46 1.1M
2021-12-17 12.55 12.78 12.18 12.67 2.2M
2021-12-16 13.39 13.39 12.53 12.57 1.0M
2021-12-15 12.97 13.42 12.71 13.30 1.0M
2021-12-14 13.18 13.49 12.99 13.09 1.5M
2021-12-13 13.22 13.58 12.61 13.23 2.1M
2021-12-10 12.31 12.75 12.13 12.72 1.1M
2021-12-09 12.28 12.43 12.11 12.19 0.7M
2021-12-08 12.07 12.59 11.90 12.44 0.8M
2021-12-07 12.11 12.41 11.96 12.01 0.7M
2021-12-06 11.88 12.03 11.52 11.86 1.0M
2021-12-03 12.08 12.28 11.46 11.68 1.6M
2021-12-02 11.50 12.26 11.39 12.13 1.1M
2021-12-01 12.45 12.51 11.39 11.44 1.8M
2021-11-30 12.40 12.55 11.85 12.03 0.9M
2021-11-29 13.10 13.23 12.56 12.59 1.4M
2021-11-26 13.06 13.28 12.48 12.90 0.9M
2021-11-24 14.10 14.21 13.65 13.68 1.0M
2021-11-23 14.13 14.40 14.00 14.28 0.7M
2021-11-22 13.94 14.35 13.90 14.15 1.1M
2021-11-19 14.12 14.32 13.69 13.80 1.3M
2021-11-18 14.78 14.84 14.13 14.23 1.3M
2021-11-17 14.67 15.00 14.58 14.76 0.7M
2021-11-16 14.60 14.88 14.24 14.76 0.9M
2021-11-15 15.09 15.13 14.62 14.70 0.9M
2021-11-12 14.97 15.27 14.77 14.78 1.0M
2021-11-11 14.70 15.08 14.30 14.94 1.0M
2021-11-10 14.70 15.29 14.58 14.75 1.2M
2021-11-09 14.45 14.92 14.33 14.70 1.5M
2021-11-08 14.45 14.64 13.94 14.37 1.3M
2021-11-05 13.80 14.51 13.70 14.39 1.9M
2021-11-04 13.65 13.98 13.42 13.68 1.3M
2021-11-03 12.93 13.60 12.80 13.52 1.5M
2021-11-02 12.99 13.40 12.84 13.07 1.5M
2021-11-01 13.14 13.38 12.83 12.95 1.8M
2021-10-29 12.05 13.14 11.85 13.10 2.8M
2021-10-28 11.66 12.43 11.02 11.97 5.4M
2021-10-27 10.00 10.27 9.78 10.11 1.7M
2021-10-26 10.66 10.76 10.01 10.05 2.1M
2021-10-25 11.30 11.43 10.78 10.78 1.0M
2021-10-22 11.18 11.40 11.00 11.30 1.6M
2021-10-21 11.45 11.53 11.10 11.38 1.6M
2021-10-20 10.73 11.17 10.71 10.89 0.9M
2021-10-19 10.60 11.05 10.41 10.72 1.5M
2021-10-18 10.26 10.64 10.00 10.58 1.1M
2021-10-15 10.39 10.62 10.28 10.35 1.8M
2021-10-14 9.87 10.46 9.87 10.20 1.4M
2021-10-13 10.08 10.09 9.66 9.78 1.5M
2021-10-12 10.34 10.47 10.09 10.22 1.1M
2021-10-11 10.60 10.69 10.34 10.34 0.9M
2021-10-08 11.11 11.18 10.59 10.65 1.3M
2021-10-07 11.25 11.47 11.08 11.16 1.3M
2021-10-06 11.59 11.71 11.09 11.16 1.9M
2021-10-05 12.34 12.38 11.66 11.77 1.5M
2021-10-04 12.24 12.77 12.16 12.30 1.4M
2021-10-01 11.79 12.19 11.67 12.18 1.3M
2021-09-30 12.12 12.12 11.52 11.70 2.6M
2021-09-29 11.76 12.15 11.71 12.00 1.4M
2021-09-28 11.76 12.00 11.60 11.64 1.2M
2021-09-27 11.83 11.96 11.70 11.85 1.2M
2021-09-24 11.00 11.77 10.69 11.64 1.8M
2021-09-23 11.21 11.30 10.94 11.27 1.6M
2021-09-22 11.22 11.42 11.15 11.18 0.8M
2021-09-21 10.87 11.27 10.87 11.13 2.0M
2021-09-20 10.77 11.12 10.55 10.80 2.3M
2021-09-17 10.99 11.24 10.83 11.23 2.7M
2021-09-16 11.23 11.34 10.92 11.02 0.5M
2021-09-15 10.84 11.32 10.70 11.21 0.9M
2021-09-14 11.38 11.44 10.72 10.92 1.0M
2021-09-13 11.44 11.54 11.21 11.41 0.8M
2021-09-10 11.89 11.89 11.30 11.32 1.2M
2021-09-09 11.83 12.12 11.77 11.82 0.7M
2021-09-08 11.91 12.17 11.76 11.89 0.9M
2021-09-07 12.73 12.78 12.02 12.04 1.2M
2021-09-03 12.93 13.20 12.74 12.82 1.0M
2021-09-02 12.44 13.02 12.36 13.02 1.1M
2021-09-01 12.32 12.58 11.96 12.42 1.1M
2021-08-31 12.35 12.51 12.24 12.31 0.7M
2021-08-30 12.61 12.65 12.25 12.39 0.8M
2021-08-27 12.20 12.67 12.16 12.52 1.1M
2021-08-26 12.51 12.56 12.00 12.22 0.9M
2021-08-25 12.58 13.02 12.09 12.57 1.2M
2021-08-24 12.54 12.78 12.33 12.53 1.2M
2021-08-23 12.66 12.87 11.92 12.54 1.4M
2021-08-20 11.82 12.72 11.82 12.70 1.6M
2021-08-19 11.99 12.11 11.51 11.85 1.7M
2021-08-18 12.31 12.64 12.08 12.17 1.1M
2021-08-17 11.89 12.39 11.48 12.38 1.3M
2021-08-16 12.28 12.49 12.07 12.14 1.2M
2021-08-13 12.45 12.60 11.97 12.21 1.4M
2021-08-12 12.80 12.93 12.47 12.55 0.9M
2021-08-11 12.58 12.82 12.33 12.78 0.8M
2021-08-10 12.78 12.88 12.42 12.59 0.9M
2021-08-09 12.70 12.98 12.27 12.85 0.9M
2021-08-06 12.99 13.03 12.66 12.75 0.7M
2021-08-05 12.55 12.93 12.48 12.82 1.0M
2021-08-04 13.03 13.16 12.42 12.53 1.2M
2021-08-03 13.36 13.45 12.79 13.34 1.5M
2021-08-02 13.41 13.99 13.17 13.20 1.4M
2021-07-30 13.44 13.79 13.21 13.32 1.1M
2021-07-29 13.68 14.39 12.81 13.48 2.7M
2021-07-28 14.51 14.51 13.72 14.31 1.1M
2021-07-27 14.76 14.82 14.26 14.40 0.6M
2021-07-26 14.27 14.74 13.91 14.72 1.4M
2021-07-23 14.28 14.46 13.85 14.16 1.3M
2021-07-22 15.68 15.84 14.28 14.28 2.1M
2021-07-21 15.79 16.62 15.68 15.85 1.5M
2021-07-20 15.00 16.41 14.90 15.59 3.2M
2021-07-19 14.33 14.78 13.90 14.23 1.7M
2021-07-16 14.99 15.02 14.52 14.76 1.0M
2021-07-15 15.01 15.20 14.57 14.81 0.8M
2021-07-14 15.67 15.94 14.97 15.25 1.0M
2021-07-13 16.00 16.12 15.40 15.41 1.2M
2021-07-12 15.80 16.26 15.31 16.09 1.0M
2021-07-09 15.60 16.20 15.60 16.02 1.1M
2021-07-08 14.90 15.82 14.71 15.59 1.4M
2021-07-07 15.52 15.82 15.34 15.34 0.9M
2021-07-06 15.76 15.84 14.98 15.46 0.7M
2021-07-02 15.73 15.84 15.31 15.69 0.8M
2021-07-01 15.53 16.03 15.25 15.74 1.1M
2021-06-30 14.93 15.54 14.73 15.44 1.8M
2021-06-29 15.77 15.90 15.09 15.11 0.8M
2021-06-28 15.88 16.06 15.27 15.55 1.1M
2021-06-25 16.17 16.44 15.85 15.94 8.2M
2021-06-24 16.18 16.35 15.85 16.09 1.1M
2021-06-23 16.43 16.66 16.05 16.06 1.2M
2021-06-22 16.06 16.55 15.89 16.34 1.2M
2021-06-21 14.84 16.33 14.83 16.15 2.6M
2021-06-18 15.25 15.46 14.71 14.77 2.6M
2021-06-17 15.35 16.10 15.07 15.45 1.5M
2021-06-16 15.48 15.69 15.11 15.37 1.0M
2021-06-15 15.48 15.74 14.96 15.55 2.5M
2021-06-14 16.09 16.15 15.30 15.57 1.7M
2021-06-11 16.56 16.79 16.07 16.15 2.0M
2021-06-10 16.06 17.04 15.90 16.65 4.4M
2021-06-09 15.71 15.95 15.31 15.32 0.9M
2021-06-08 16.58 16.64 15.58 15.68 2.0M
2021-06-07 16.25 16.78 16.15 16.53 1.8M
2021-06-04 16.08 16.49 15.97 16.10 1.4M
2021-06-03 15.41 16.17 15.20 15.98 1.6M
2021-06-02 16.20 16.28 15.68 15.80 2.4M
2021-06-01 14.45 16.24 14.37 16.18 3.7M
2021-05-28 14.67 14.70 14.13 14.27 1.4M
2021-05-27 13.90 14.93 13.80 14.63 2.4M
2021-05-26 13.50 13.83 13.22 13.73 2.5M
2021-05-25 13.77 13.95 13.38 13.39 2.1M
2021-05-24 13.60 13.85 13.40 13.75 1.1M
2021-05-21 13.57 13.73 13.38 13.49 0.9M
2021-05-20 13.25 13.55 12.91 13.43 1.2M
2021-05-19 13.35 13.49 12.78 13.18 2.1M
2021-05-18 14.27 14.42 13.53 13.62 2.3M
2021-05-17 14.13 14.30 13.81 14.21 1.3M
2021-05-14 14.74 14.79 13.62 14.14 2.5M
2021-05-13 14.07 14.87 13.98 14.44 2.4M
2021-05-12 14.82 14.86 13.88 14.04 2.3M
2021-05-11 13.78 14.89 13.77 14.84 2.0M
2021-05-10 15.10 15.10 14.41 14.56 2.4M
2021-05-07 14.00 15.30 13.84 15.22 4.0M
2021-05-06 13.65 14.03 13.21 14.01 3.4M
2021-05-05 13.31 13.88 12.86 13.84 4.4M
2021-05-04 11.82 12.58 11.40 12.49 3.8M
2021-05-03 11.22 12.23 11.22 11.92 3.8M
2021-04-30 10.63 11.25 10.37 11.15 4.1M
2021-04-29 10.67 11.08 10.15 10.38 3.5M
2021-04-28 10.36 10.72 10.20 10.55 2.7M
2021-04-27 10.46 10.65 10.19 10.35 2.2M
2021-04-26 10.29 10.50 10.01 10.47 1.8M
2021-04-23 10.32 10.48 9.82 10.21 2.3M
2021-04-22 10.20 10.81 10.11 10.40 3.8M
2021-04-21 9.72 10.33 9.64 10.12 2.3M
2021-04-20 10.02 10.05 9.36 9.67 2.4M
2021-04-19 10.18 10.45 9.92 10.19 2.4M
2021-04-16 10.09 10.42 9.97 10.07 2.0M
2021-04-15 10.33 10.43 9.85 10.01 2.6M
2021-04-14 10.60 10.92 10.14 10.20 2.4M
2021-04-13 11.54 11.78 10.57 10.75 6.1M
2021-04-12 11.94 12.06 11.54 11.59 3.3M
2021-04-09 11.56 12.13 11.34 11.92 3.4M
2021-04-08 11.75 12.00 11.06 11.66 4.2M
2021-04-07 12.98 13.02 11.58 11.61 2.7M
2021-04-06 12.96 13.19 12.56 13.07 1.3M
2021-04-05 13.87 14.39 12.71 13.01 1.9M
2021-04-01 13.57 14.09 13.00 13.63 4.9M
2021-03-31 13.00 14.01 13.00 13.52 5.3M
2021-03-30 12.95 13.10 12.66 12.95 1.8M
2021-03-29 13.14 13.90 12.83 12.95 2.4M
2021-03-26 14.05 14.09 12.94 13.06 3.0M
2021-03-25 11.58 14.02 11.43 13.96 4.3M
2021-03-24 11.70 12.15 11.56 11.78 2.7M
2021-03-23 12.05 12.68 11.40 11.52 2.7M
2021-03-22 12.00 12.26 11.55 12.23 1.9M
2021-03-19 11.36 12.24 11.35 11.80 4.6M
2021-03-18 12.20 12.34 11.30 11.35 2.3M
2021-03-17 11.54 12.38 11.51 12.25 2.5M
2021-03-16 13.17 13.32 11.65 11.79 4.8M
2021-03-15 11.19 12.81 11.03 12.71 5.8M
2021-03-12 9.90 11.55 9.89 11.28 7.1M
2021-03-11 9.79 9.99 9.52 9.84 2.1M
2021-03-10 9.66 10.15 9.53 9.66 3.8M
2021-03-09 9.30 10.00 9.29 9.54 4.4M
2021-03-08 8.75 9.27 8.40 9.23 3.1M
2021-03-05 8.85 8.95 8.10 8.69 4.1M
2021-03-04 8.61 9.01 7.95 8.78 5.7M
2021-03-03 8.40 8.76 8.29 8.64 1.7M
2021-03-02 8.83 8.96 8.38 8.39 1.6M
2021-03-01 8.75 8.99 8.63 8.81 1.7M
2021-02-26 8.63 8.86 8.30 8.56 1.6M
2021-02-25 8.90 9.17 8.51 8.60 1.7M
2021-02-24 8.64 9.20 8.58 8.99 1.2M
2021-02-23 8.21 8.82 7.89 8.58 2.2M
2021-02-22 8.85 9.06 8.27 8.34 1.9M
2021-02-19 8.60 9.28 8.52 8.91 2.3M
2021-02-18 9.38 9.38 8.06 8.50 3.9M
2021-02-17 9.17 9.27 9.00 9.24 1.6M
2021-02-16 9.32 9.50 9.06 9.20 1.3M
2021-02-12 9.19 9.31 8.85 9.25 1.2M
2021-02-11 9.41 9.61 9.22 9.25 0.9M
2021-02-10 9.86 9.98 9.18 9.36 1.1M
2021-02-09 9.94 10.15 9.58 9.77 1.1M
2021-02-08 9.26 9.95 9.15 9.89 1.6M
2021-02-05 9.32 9.55 9.14 9.22 1.2M
2021-02-04 9.48 9.49 9.07 9.21 1.1M
2021-02-03 9.17 9.43 9.01 9.40 1.3M
2021-02-02 9.69 9.84 9.20 9.21 1.5M
2021-02-01 9.36 9.61 8.96 9.52 1.8M
2021-01-29 10.01 10.11 8.96 9.32 2.7M
2021-01-28 10.83 11.02 9.86 10.16 2.6M
2021-01-27 10.70 11.07 10.30 10.78 1.9M
2021-01-26 10.76 11.45 10.71 10.92 2.5M
2021-01-25 10.16 10.77 9.60 10.75 4.1M
2021-01-22 9.86 10.17 9.49 10.11 1.4M
2021-01-21 9.59 10.33 9.32 9.98 4.9M
2021-01-20 9.77 9.91 9.46 9.56 1.9M
2021-01-19 9.20 9.84 8.96 9.74 3.4M
2021-01-15 8.32 9.11 8.32 9.05 7.5M
2021-01-14 7.70 8.59 7.67 8.38 3.5M
2021-01-13 7.93 7.96 7.32 7.36 1.9M
2021-01-12 7.81 7.97 7.58 7.96 1.3M
2021-01-11 7.92 8.12 7.68 7.80 1.4M
2021-01-08 8.49 8.49 7.79 8.04 1.7M
2021-01-07 8.30 8.56 8.30 8.36 2.0M
2021-01-06 7.73 8.49 7.73 8.24 3.1M
2021-01-05 7.31 7.76 7.28 7.57 1.8M
2021-01-04 7.47 7.48 7.01 7.28 1.7M