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
2023-12-29 3.19 3.19 3.04 3.13 1.4M
2023-12-28 3.18 3.22 3.13 3.22 0.9M
2023-12-27 3.28 3.30 3.15 3.21 1.2M
2023-12-26 3.33 3.33 3.25 3.29 0.9M
2023-12-22 3.20 3.30 3.20 3.29 1.5M
2023-12-21 3.16 3.26 3.11 3.22 1.3M
2023-12-20 3.18 3.34 3.08 3.08 3.5M
2023-12-19 3.18 3.28 3.11 3.16 3.1M
2023-12-18 2.92 3.21 2.92 3.08 3.9M
2023-12-15 3.07 3.10 2.89 2.92 33.6M
2023-12-14 2.68 3.09 2.66 3.07 6.8M
2023-12-13 2.39 2.63 2.31 2.63 3.3M
2023-12-12 2.50 2.53 2.35 2.40 2.5M
2023-12-11 2.55 2.63 2.47 2.53 3.3M
2023-12-08 2.54 2.66 2.50 2.65 1.9M
2023-12-07 2.61 2.66 2.50 2.57 2.7M
2023-12-06 2.51 2.66 2.49 2.58 2.7M
2023-12-05 2.65 2.69 2.45 2.49 2.7M
2023-12-04 2.65 2.84 2.58 2.63 4.9M
2023-12-01 2.61 2.80 2.56 2.73 3.1M
2023-11-30 2.68 2.71 2.56 2.57 1.9M
2023-11-29 2.67 2.79 2.61 2.65 1.8M
2023-11-28 2.75 2.77 2.61 2.63 1.7M
2023-11-27 2.87 2.89 2.75 2.76 1.9M
2023-11-24 2.91 2.95 2.84 2.87 0.5M
2023-11-22 2.87 2.97 2.82 2.93 1.7M
2023-11-21 2.85 2.90 2.81 2.81 1.0M
2023-11-20 2.79 2.99 2.68 2.87 1.3M
2023-11-17 2.68 2.83 2.68 2.80 1.4M
2023-11-16 2.69 2.74 2.60 2.65 1.0M
2023-11-15 2.61 2.82 2.59 2.69 1.2M
2023-11-14 2.55 2.67 2.54 2.61 1.5M
2023-11-13 2.33 2.46 2.28 2.44 1.0M
2023-11-10 2.33 2.45 2.28 2.36 1.1M
2023-11-09 2.56 2.57 2.33 2.34 1.1M
2023-11-08 2.61 2.66 2.47 2.50 2.0M
2023-11-07 2.48 2.60 2.41 2.56 0.9M
2023-11-06 2.54 2.56 2.44 2.48 1.4M
2023-11-03 2.44 2.57 2.40 2.50 1.8M
2023-11-02 2.27 2.46 2.26 2.34 3.1M
2023-11-01 2.12 2.12 2.04 2.07 1.5M
2023-10-31 2.12 2.15 2.01 2.14 4.7M
2023-10-30 2.15 2.16 2.04 2.10 1.4M
2023-10-27 2.34 2.34 2.08 2.09 2.6M
2023-10-26 2.26 2.44 2.01 2.38 3.5M
2023-10-25 2.57 2.60 2.40 2.42 1.6M
2023-10-24 2.48 2.62 2.45 2.56 1.2M
2023-10-23 2.50 2.61 2.46 2.52 1.1M
2023-10-20 2.64 2.69 2.52 2.52 1.3M
2023-10-19 2.67 2.76 2.64 2.65 0.8M
2023-10-18 2.78 2.79 2.67 2.70 0.6M
2023-10-17 2.62 2.84 2.62 2.80 1.4M
2023-10-16 2.65 2.72 2.62 2.63 0.9M
2023-10-13 2.67 2.71 2.58 2.62 1.0M
2023-10-12 2.78 2.82 2.62 2.67 1.4M
2023-10-11 2.91 2.97 2.75 2.79 1.4M
2023-10-10 2.81 2.93 2.79 2.92 1.0M
2023-10-09 2.77 2.82 2.74 2.78 0.6M
2023-10-06 2.81 2.83 2.65 2.80 1.2M
2023-10-05 2.86 2.96 2.71 2.76 1.2M
2023-10-04 2.88 2.92 2.78 2.87 1.9M
2023-10-03 2.89 2.98 2.77 2.90 1.9M
2023-10-02 2.86 2.99 2.83 2.92 1.3M
2023-09-29 2.84 3.02 2.82 2.90 3.0M
2023-09-28 2.79 2.88 2.72 2.75 1.4M
2023-09-27 2.76 2.88 2.68 2.77 1.3M
2023-09-26 2.80 2.91 2.69 2.70 1.0M
2023-09-25 2.79 2.90 2.77 2.84 0.7M
2023-09-22 2.93 2.93 2.76 2.78 0.9M
2023-09-21 2.95 3.01 2.87 2.88 1.0M
2023-09-20 3.04 3.13 2.98 2.98 0.7M
2023-09-19 3.12 3.17 2.99 3.01 0.9M
2023-09-18 3.12 3.18 3.05 3.12 0.8M
2023-09-15 3.18 3.20 3.05 3.12 2.7M
2023-09-14 3.13 3.22 3.10 3.16 0.8M
2023-09-13 3.02 3.20 3.02 3.06 1.0M
2023-09-12 3.06 3.10 3.02 3.03 0.9M
2023-09-11 3.15 3.17 3.05 3.07 1.1M
2023-09-08 3.13 3.19 3.09 3.14 0.9M
2023-09-07 3.31 3.33 3.13 3.14 1.7M
2023-09-06 3.37 3.42 3.29 3.33 1.0M
2023-09-05 3.51 3.51 3.35 3.37 1.3M
2023-09-01 3.44 3.59 3.42 3.57 1.4M
2023-08-31 3.43 3.48 3.32 3.38 1.0M
2023-08-30 3.40 3.54 3.39 3.43 0.8M
2023-08-29 3.30 3.41 3.28 3.39 0.9M
2023-08-28 3.30 3.37 3.25 3.29 0.7M
2023-08-25 3.26 3.32 3.12 3.26 1.0M
2023-08-24 3.26 3.35 3.21 3.26 1.0M
2023-08-23 3.24 3.30 3.20 3.29 1.0M
2023-08-22 3.26 3.30 3.20 3.22 1.4M
2023-08-21 3.30 3.36 3.21 3.25 0.9M
2023-08-18 3.24 3.40 3.24 3.33 1.4M
2023-08-17 3.46 3.48 3.27 3.31 1.2M
2023-08-16 3.51 3.61 3.41 3.42 1.5M
2023-08-15 3.65 3.67 3.49 3.51 1.0M
2023-08-14 3.75 3.77 3.62 3.68 0.8M
2023-08-11 3.72 3.83 3.66 3.79 1.2M
2023-08-10 3.76 3.83 3.73 3.75 1.9M
2023-08-09 3.75 3.80 3.60 3.79 1.7M
2023-08-08 4.05 4.08 3.75 3.76 2.1M
2023-08-07 4.51 4.51 4.00 4.03 2.6M
2023-08-04 4.96 5.00 4.48 4.52 2.0M
2023-08-03 4.56 5.20 4.56 4.92 5.0M
2023-08-02 4.31 4.37 4.10 4.14 1.8M
2023-08-01 4.39 4.52 4.32 4.40 1.9M
2023-07-31 4.32 4.45 4.32 4.39 1.1M
2023-07-28 4.40 4.44 4.24 4.28 2.1M
2023-07-27 4.53 4.55 4.27 4.33 1.4M
2023-07-26 4.49 4.69 4.44 4.49 1.3M
2023-07-25 4.45 4.55 4.35 4.52 0.8M
2023-07-24 4.34 4.51 4.32 4.43 0.6M
2023-07-21 4.51 4.56 4.31 4.37 1.0M
2023-07-20 4.61 4.66 4.43 4.44 0.8M
2023-07-19 4.46 4.61 4.44 4.59 1.0M
2023-07-18 4.44 4.59 4.41 4.43 0.6M
2023-07-17 4.35 4.45 4.31 4.42 0.9M
2023-07-14 4.40 4.47 4.29 4.37 0.7M
2023-07-13 4.58 4.59 4.41 4.41 0.8M
2023-07-12 4.67 4.70 4.53 4.54 0.8M
2023-07-11 4.63 4.67 4.50 4.53 0.7M
2023-07-10 4.40 4.62 4.37 4.56 0.8M
2023-07-07 4.24 4.50 4.24 4.41 2.3M
2023-07-06 4.40 4.41 4.16 4.25 0.9M
2023-07-05 4.50 4.51 4.34 4.34 1.3M
2023-07-03 4.40 4.50 4.31 4.50 1.0M
2023-06-30 4.28 4.54 4.24 4.40 1.4M
2023-06-29 4.26 4.31 4.22 4.23 0.7M
2023-06-28 4.17 4.27 4.08 4.21 0.8M
2023-06-27 3.98 4.24 3.97 4.19 1.0M
2023-06-26 3.77 4.07 3.77 3.99 1.4M
2023-06-23 3.95 3.99 3.70 3.77 3.5M
2023-06-22 4.06 4.09 3.99 4.01 0.9M
2023-06-21 4.12 4.16 4.05 4.08 1.0M
2023-06-20 4.22 4.28 4.11 4.16 1.2M
2023-06-16 4.19 4.51 4.16 4.22 6.0M
2023-06-15 4.13 4.21 4.06 4.08 1.4M
2023-06-14 4.65 4.73 4.14 4.15 2.9M
2023-06-13 3.90 4.22 3.89 4.10 1.2M
2023-06-12 3.72 3.94 3.72 3.91 1.3M
2023-06-09 3.78 3.78 3.68 3.70 0.6M
2023-06-08 3.84 3.85 3.66 3.75 1.3M
2023-06-07 3.95 4.03 3.81 3.84 1.8M
2023-06-06 4.02 4.04 3.76 3.84 2.1M
2023-06-05 3.76 4.05 3.74 4.00 2.1M
2023-06-02 3.45 3.80 3.44 3.77 2.9M
2023-06-01 3.27 3.39 3.25 3.34 1.3M
2023-05-31 3.18 3.30 3.10 3.27 1.7M
2023-05-30 3.07 3.24 3.07 3.20 1.6M
2023-05-26 3.03 3.12 3.02 3.07 0.9M
2023-05-25 3.07 3.13 2.98 3.07 1.1M
2023-05-24 3.19 3.20 3.04 3.09 1.5M
2023-05-23 3.41 3.48 3.21 3.23 2.0M
2023-05-22 3.47 3.48 3.40 3.43 1.2M
2023-05-19 3.61 3.62 3.45 3.47 1.6M
2023-05-18 3.60 3.61 3.47 3.56 1.7M
2023-05-17 3.46 3.64 3.33 3.61 2.0M
2023-05-16 3.47 3.48 3.40 3.43 1.4M
2023-05-15 3.47 3.54 3.45 3.51 1.0M
2023-05-12 3.60 3.60 3.41 3.50 1.6M
2023-05-11 3.57 3.61 3.51 3.55 1.2M
2023-05-10 3.52 3.62 3.49 3.60 1.1M
2023-05-09 3.46 3.54 3.33 3.45 1.6M
2023-05-08 3.65 3.69 3.46 3.48 1.5M
2023-05-05 3.67 3.86 3.62 3.66 1.9M
2023-05-04 3.63 3.63 3.39 3.59 2.8M
2023-05-03 3.84 3.88 3.44 3.62 4.0M
2023-05-02 3.91 4.21 3.46 3.81 7.9M
2023-05-01 6.25 6.53 6.18 6.23 2.2M
2023-04-28 5.93 6.41 5.90 6.34 3.1M
2023-04-27 5.89 5.96 5.74 5.93 1.4M
2023-04-26 5.86 5.92 5.68 5.86 2.0M
2023-04-25 6.15 6.23 5.86 5.91 2.2M
2023-04-24 5.86 6.13 5.79 5.93 1.9M
2023-04-21 5.36 5.95 5.36 5.90 3.1M
2023-04-20 5.08 5.14 5.00 5.10 1.3M
2023-04-19 5.01 5.17 4.96 5.16 1.2M
2023-04-18 5.10 5.16 5.01 5.02 1.4M
2023-04-17 5.20 5.23 5.03 5.09 0.8M
2023-04-14 5.31 5.40 5.19 5.22 1.0M
2023-04-13 5.33 5.37 5.24 5.29 1.2M
2023-04-12 5.28 5.36 5.18 5.28 1.6M
2023-04-11 5.11 5.36 5.09 5.20 1.0M
2023-04-10 4.86 5.10 4.81 5.07 1.3M
2023-04-06 4.91 4.93 4.80 4.88 1.1M
2023-04-05 4.84 4.92 4.73 4.85 1.4M
2023-04-04 4.87 4.97 4.75 4.93 1.2M
2023-04-03 4.93 5.20 4.80 4.82 2.1M
2023-03-31 4.87 4.96 4.84 4.90 1.3M
2023-03-30 4.81 4.89 4.80 4.82 1.2M
2023-03-29 4.77 4.88 4.68 4.72 1.0M
2023-03-28 4.67 4.83 4.64 4.65 1.1M
2023-03-27 4.71 4.78 4.61 4.74 1.0M
2023-03-24 4.51 4.63 4.40 4.58 0.9M
2023-03-23 4.98 4.99 4.58 4.63 1.6M
2023-03-22 5.23 5.26 4.95 4.95 1.2M
2023-03-21 5.39 5.45 5.07 5.21 1.8M
2023-03-20 5.12 5.29 5.08 5.18 2.2M
2023-03-17 5.27 5.27 5.00 5.05 6.2M
2023-03-16 5.05 5.44 5.00 5.38 1.4M
2023-03-15 5.17 5.27 4.96 5.10 1.8M
2023-03-14 5.39 5.51 5.30 5.40 1.7M
2023-03-13 5.09 5.22 4.90 5.16 2.2M
2023-03-10 5.41 5.41 5.03 5.26 2.1M
2023-03-09 5.80 5.81 5.41 5.44 1.5M
2023-03-08 5.90 5.90 5.69 5.78 1.1M
2023-03-07 6.01 6.03 5.79 5.91 3.1M
2023-03-06 6.20 6.25 5.89 6.02 2.4M
2023-03-03 5.81 6.28 5.80 6.20 2.8M
2023-03-02 6.00 6.11 5.77 5.80 2.9M
2023-03-01 6.16 6.40 6.08 6.15 3.0M
2023-02-28 6.14 6.20 6.00 6.06 1.9M
2023-02-27 6.35 6.43 6.05 6.19 1.7M
2023-02-24 6.52 6.52 6.25 6.30 2.4M
2023-02-23 6.98 6.98 6.42 6.64 2.4M
2023-02-22 6.79 7.02 6.72 6.85 3.0M
2023-02-21 7.82 7.99 6.65 6.71 7.7M
2023-02-17 7.81 8.00 7.39 7.94 5.0M
2023-02-16 5.89 8.01 5.84 7.74 19.6M
2023-02-15 4.98 5.10 4.94 5.08 1.5M
2023-02-14 5.12 5.15 4.94 5.08 1.7M
2023-02-13 5.21 5.23 5.12 5.18 0.9M
2023-02-10 5.03 5.21 4.96 5.19 1.2M
2023-02-09 5.22 5.30 5.02 5.08 1.7M
2023-02-08 5.11 5.30 5.08 5.14 1.4M
2023-02-07 5.14 5.24 5.01 5.20 2.7M
2023-02-06 5.26 5.30 5.09 5.17 1.6M
2023-02-03 5.50 5.57 5.28 5.33 2.4M
2023-02-02 5.59 5.70 5.41 5.62 4.5M
2023-02-01 5.19 5.60 5.16 5.47 5.1M
2023-01-31 4.84 5.31 4.84 5.22 4.4M
2023-01-30 4.90 4.99 4.77 4.79 2.7M
2023-01-27 4.61 5.01 4.50 4.92 3.2M
2023-01-26 4.79 4.83 4.47 4.68 3.7M
2023-01-25 4.39 4.80 4.35 4.74 3.5M
2023-01-24 4.69 4.74 4.41 4.44 4.1M
2023-01-23 4.80 4.90 4.71 4.75 2.4M
2023-01-20 4.44 4.80 4.27 4.71 3.2M
2023-01-19 4.34 4.68 4.31 4.40 2.9M
2023-01-18 4.66 4.76 4.41 4.43 1.1M
2023-01-17 4.59 4.66 4.41 4.61 2.5M
2023-01-13 4.65 4.73 4.56 4.60 0.9M
2023-01-12 4.65 4.75 4.57 4.68 0.9M
2023-01-11 4.67 4.78 4.55 4.65 3.2M
2023-01-10 4.54 4.82 4.54 4.69 1.2M
2023-01-09 4.88 4.95 4.56 4.57 3.8M
2023-01-06 4.70 4.88 4.66 4.76 4.5M
2023-01-05 4.58 4.76 4.52 4.64 1.3M
2023-01-04 4.45 4.90 4.42 4.64 2.3M
2023-01-03 4.48 4.59 4.23 4.40 2.4M