Community Health Systems, Inc. Common Stock (CYH)
3.2000
-0.0800 (-2.44%)
Community Health Systems is a leading operator of general acute care hospitals and outpatient facilities throughout the United States
The company focuses on providing a wide range of health services, including emergency care, surgical procedures, and rehabilitation. By integrating advanced technology and a dedicated workforce, Community Health Systems aims to enhance the quality of patient care and improve health outcomes for the communities it serves. In addition to hospital operations, the company also engages in various healthcare-related initiatives and partnerships to address the evolving needs of the healthcare market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 3.26 | 3.35 | 3.19 | 3.20 | 1,891,147 | 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 |
| 1/02/2025 | 3.03 | 3.17 | 3.02 | 3.07 | 2,096,418 | 3.07 |
| 12/31/2024 | 3.01 | 0.00 | 3.01 | 2.99 | 0 | 2.99 |
| 12/30/2024 | 3.01 | 3.09 | 2.91 | 3.01 | 2,138,125 | 3.01 |
| 12/27/2024 | 3.07 | 3.09 | 3.00 | 3.03 | 2,187,623 | 3.03 |
| 12/26/2024 | 3.10 | 3.13 | 3.04 | 3.07 | 924,377 | 3.07 |
| 12/24/2024 | 3.09 | 3.16 | 3.06 | 3.14 | 767,411 | 3.14 |
| 12/23/2024 | 3.14 | 3.16 | 3.00 | 3.10 | 1,628,906 | 3.10 |
| 12/20/2024 | 3.03 | 3.18 | 3.03 | 3.16 | 3,260,919 | 3.16 |
| 12/19/2024 | 3.08 | 3.19 | 3.06 | 3.06 | 2,145,881 | 3.06 |
| 12/18/2024 | 3.22 | 3.27 | 3.04 | 3.04 | 5,934,698 | 3.04 |
| 12/17/2024 | 3.30 | 3.33 | 3.20 | 3.21 | 6,171,268 | 3.21 |
| 12/16/2024 | 3.47 | 3.53 | 3.33 | 3.33 | 8,295,941 | 3.33 |
| 12/13/2024 | 3.42 | 3.51 | 3.39 | 3.47 | 5,116,192 | 3.47 |
| 12/12/2024 | 3.64 | 3.73 | 3.32 | 3.45 | 7,384,199 | 3.45 |
| 12/11/2024 | 3.70 | 3.76 | 3.59 | 3.64 | 5,570,864 | 3.64 |
| 12/10/2024 | 3.50 | 3.68 | 3.39 | 3.63 | 6,113,270 | 3.63 |
| 12/09/2024 | 3.56 | 3.62 | 3.48 | 3.51 | 4,277,888 | 3.51 |
| 12/06/2024 | 3.41 | 3.56 | 3.38 | 3.47 | 6,115,165 | 3.47 |
| 12/05/2024 | 3.45 | 3.49 | 3.35 | 3.37 | 3,272,335 | 3.37 |
| 12/04/2024 | 3.42 | 3.46 | 3.34 | 3.43 | 3,817,569 | 3.43 |
| 12/03/2024 | 3.39 | 3.44 | 3.33 | 3.40 | 1,382,527 | 3.40 |
| 12/02/2024 | 3.43 | 3.47 | 3.36 | 3.42 | 1,547,814 | 3.42 |
| 11/29/2024 | 3.47 | 3.50 | 3.43 | 3.44 | 649,847 | 3.44 |
| 11/27/2024 | 3.64 | 3.80 | 3.41 | 3.46 | 2,008,798 | 3.46 |
| 11/26/2024 | 3.70 | 3.70 | 3.48 | 3.57 | 1,635,056 | 3.57 |
| 11/25/2024 | 3.50 | 3.78 | 3.50 | 3.70 | 2,092,661 | 3.70 |
| 11/22/2024 | 3.62 | 3.68 | 3.48 | 3.65 | 2,850,267 | 3.65 |
| 11/21/2024 | 3.77 | 3.78 | 3.50 | 3.75 | 2,072,529 | 3.75 |
| 11/20/2024 | 3.80 | 3.85 | 3.67 | 3.83 | 1,153,782 | 3.83 |
| 11/19/2024 | 3.65 | 3.82 | 3.60 | 3.81 | 1,251,371 | 3.81 |
| 11/18/2024 | 3.83 | 3.89 | 3.69 | 3.70 | 1,545,615 | 3.70 |
| 11/15/2024 | 4.04 | 4.04 | 3.79 | 3.84 | 2,196,286 | 3.84 |
| 11/14/2024 | 4.02 | 4.19 | 3.95 | 3.99 | 1,575,727 | 3.99 |
| 11/13/2024 | 4.27 | 4.30 | 4.04 | 4.04 | 2,086,669 | 4.04 |
| 11/12/2024 | 4.49 | 4.55 | 4.08 | 4.22 | 2,455,131 | 4.22 |
| 11/11/2024 | 4.61 | 4.64 | 4.46 | 4.51 | 2,340,468 | 4.51 |
| 11/08/2024 | 4.42 | 4.53 | 4.38 | 4.49 | 2,022,742 | 4.49 |
| 11/07/2024 | 4.40 | 4.45 | 4.29 | 4.39 | 1,440,503 | 4.39 |
| 11/06/2024 | 4.12 | 4.45 | 4.08 | 4.42 | 1,848,069 | 4.42 |
| 11/05/2024 | 4.37 | 4.53 | 4.28 | 4.42 | 1,730,348 | 4.42 |
| 11/04/2024 | 4.21 | 4.40 | 4.20 | 4.38 | 1,381,338 | 4.38 |
| 11/01/2024 | 4.09 | 4.28 | 4.04 | 4.20 | 1,655,910 | 4.20 |