5 DAY PERFORMANCE
-3.16%
1 MONTH PERFORMANCE
-11.56%
3 MONTH PERFORMANCE
-49.08%
6 MONTH PERFORMANCE
-4.38%
YEAR-TO-DATE PERFORMANCE
-2.24%
1 YEAR PERFORMANCE
-4.67%
Community Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.07 | $3.06 (-0.49%) | $3.09 | $3.03 | 189,455 | |
| 12/26/2024 | $3.10 | $3.07 (-0.97%) | $3.13 | $3.04 | 924,377 | $406.40 M |
| 12/24/2024 | $3.09 | $3.14 (1.62%) | $3.16 | $3.06 | 767,411 | $415.66 M |
| 12/23/2024 | $3.14 | $3.10 (-1.27%) | $3.16 | $3.00 | 1.63 M | $410.37 M |
| 12/20/2024 | $3.03 | $3.16 (4.29%) | $3.18 | $3.03 | 3.26 M | $418.31 M |
| 12/19/2024 | $3.08 | $3.04 (-1.3%) | $3.19 | $3.04 | 4.51 M | $402.42 M |
| 12/18/2024 | $3.22 | $3.04 (-5.59%) | $3.27 | $3.04 | 5.94 M | $402.42 M |
| 12/17/2024 | $3.30 | $3.21 (-2.73%) | $3.33 | $3.20 | 6.17 M | $424.93 M |
| 12/16/2024 | $3.47 | $3.33 (-4.03%) | $3.53 | $3.33 | 6.74 M | $440.81 M |
| 12/13/2024 | $3.42 | $3.47 (1.46%) | $3.51 | $3.39 | 5.12 M | $459.35 M |
| 12/12/2024 | $3.64 | $3.45 (-5.22%) | $3.73 | $3.32 | 7.38 M | $456.70 M |
| 12/11/2024 | $3.70 | $3.64 (-1.62%) | $3.76 | $3.59 | 5.57 M | $481.85 M |
| 12/10/2024 | $3.50 | $3.63 (3.71%) | $3.68 | $3.39 | 6.11 M | $480.53 M |
| 12/09/2024 | $3.56 | $3.51 (-1.4%) | $3.62 | $3.48 | 4.28 M | $464.64 M |
| 12/06/2024 | $3.41 | $3.47 (1.76%) | $3.56 | $3.38 | 6.12 M | $459.35 M |
| 12/05/2024 | $3.45 | $3.37 (-2.32%) | $3.49 | $3.35 | 3.27 M | $446.11 M |
| 12/04/2024 | $3.42 | $3.43 (0.29%) | $3.46 | $3.34 | 3.82 M | $454.05 M |
| 12/03/2024 | $3.39 | $3.40 (0.29%) | $3.45 | $3.34 | 1.38 M | $450.08 M |
| 12/02/2024 | $3.43 | $3.42 (-0.29%) | $3.47 | $3.36 | 1.55 M | $452.73 M |
| 11/29/2024 | $3.47 | $3.44 (-0.86%) | $3.51 | $3.43 | 649,847 | $455.37 M |
| 11/27/2024 | $3.64 | $3.46 (-4.95%) | $3.80 | $3.41 | 2.01 M | $458.02 M |
| 11/26/2024 | $3.70 | $3.57 (-3.51%) | $3.70 | $3.48 | 1.64 M | $472.58 M |
| 11/25/2024 | $3.50 | $3.70 (5.71%) | $3.78 | $3.50 | 2.09 M | $489.79 M |
| 11/22/2024 | $3.62 | $3.65 (0.83%) | $3.68 | $3.48 | 2.85 M | $483.17 M |
| 11/21/2024 | $3.77 | $3.75 (-0.53%) | $3.78 | $3.50 | 2.07 M | $496.41 M |
| 11/20/2024 | $3.80 | $3.83 (0.79%) | $3.85 | $3.67 | 1.15 M | $507.00 M |
| 11/19/2024 | $3.65 | $3.81 (4.38%) | $3.82 | $3.61 | 1.25 M | $504.35 M |
| 11/18/2024 | $3.83 | $3.70 (-3.39%) | $3.89 | $3.69 | 1.55 M | $489.79 M |
| 11/15/2024 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.79 | 2.20 M | $508.32 M |
| 11/14/2024 | $4.02 | $3.99 (-0.75%) | $4.19 | $3.95 | 1.58 M | $528.18 M |
| 11/13/2024 | $4.27 | $4.04 (-5.39%) | $4.30 | $4.04 | 2.08 M | $534.80 M |
| 11/12/2024 | $4.49 | $4.22 (-6.01%) | $4.55 | $4.08 | 2.46 M | $558.63 M |
| 11/11/2024 | $4.61 | $4.51 (-2.17%) | $4.64 | $4.47 | 2.34 M | $597.02 M |
| 11/08/2024 | $4.42 | $4.49 (1.58%) | $4.53 | $4.38 | 2.02 M | $594.37 M |
| 11/07/2024 | $4.40 | $4.39 (-0.23%) | $4.45 | $4.29 | 1.44 M | $581.13 M |
| 11/06/2024 | $4.12 | $4.42 (7.28%) | $4.45 | $4.08 | 1.85 M | $585.10 M |
| 11/05/2024 | $4.37 | $4.42 (1.14%) | $4.53 | $4.28 | 1.73 M | $585.10 M |
| 11/04/2024 | $4.21 | $4.38 (4.04%) | $4.40 | $4.20 | 1.38 M | $579.81 M |
| 11/01/2024 | $4.09 | $4.20 (2.69%) | $4.28 | $4.05 | 1.66 M | $555.98 M |
| 10/31/2024 | $4.35 | $4.05 (-6.9%) | $4.37 | $4.02 | 1.99 M | $536.12 M |
| 10/30/2024 | $4.11 | $4.32 (5.11%) | $4.42 | $4.09 | 1.93 M | $571.87 M |
| 10/29/2024 | $4.11 | $4.09 (-0.49%) | $4.21 | $4.03 | 2.07 M | $541.42 M |
| 10/28/2024 | $4.04 | $4.10 (1.49%) | $4.28 | $4.01 | 3.32 M | $541.20 M |
| 10/25/2024 | $4.16 | $3.99 (-4.09%) | $4.22 | $3.90 | 5.17 M | $526.68 M |
| 10/24/2024 | $4.89 | $4.25 (-13.09%) | $4.89 | $4.15 | 8.34 M | $561.00 M |
| 10/23/2024 | $5.46 | $5.55 (1.65%) | $5.60 | $5.36 | 1.97 M | $732.60 M |
| 10/22/2024 | $5.76 | $5.49 (-4.69%) | $5.81 | $5.47 | 1.85 M | $724.68 M |
| 10/21/2024 | $5.95 | $5.75 (-3.36%) | $5.98 | $5.65 | 2.10 M | $759.00 M |
| 10/18/2024 | $5.96 | $5.95 (-0.17%) | $6.12 | $5.91 | 992,400 | $787.45 M |
| 10/17/2024 | $5.84 | $5.99 (2.57%) | $6.00 | $5.78 | 1.68 M | $792.74 M |
| 10/16/2024 | $5.73 | $5.92 (3.32%) | $6.01 | $5.68 | 1.90 M | $783.48 M |
| 10/15/2024 | $5.61 | $5.63 (0.36%) | $5.83 | $5.59 | 1.54 M | $745.10 M |
| 10/14/2024 | $5.43 | $5.59 (2.95%) | $5.70 | $5.43 | 1.19 M | $739.81 M |
| 10/11/2024 | $5.22 | $5.43 (4.02%) | $5.43 | $5.22 | 1.40 M | $718.63 M |
| 10/10/2024 | $5.15 | $5.22 (1.36%) | $5.28 | $5.15 | 882,916 | $690.84 M |
| 10/09/2024 | $5.25 | $5.22 (-0.57%) | $5.35 | $5.18 | 1.03 M | $690.84 M |
| 10/08/2024 | $5.43 | $5.29 (-2.58%) | $5.49 | $5.16 | 1.29 M | $700.10 M |
| 10/07/2024 | $5.60 | $5.46 (-2.5%) | $5.61 | $5.33 | 1.01 M | $722.60 M |
| 10/04/2024 | $5.47 | $5.64 (3.11%) | $5.80 | $5.38 | 1.11 M | $746.42 M |
| 10/03/2024 | $5.80 | $5.37 (-7.41%) | $5.80 | $5.27 | 1.35 M | $710.69 M |
| 10/02/2024 | $5.89 | $5.82 (-1.19%) | $5.92 | $5.73 | 1.12 M | $770.25 M |
| 10/01/2024 | $6.02 | $5.92 (-1.66%) | $6.06 | $5.73 | 1.19 M | $783.48 M |
| 09/30/2024 | $6.00 | $6.07 (1.17%) | $6.20 | $5.93 | 1.17 M | $803.33 M |
| 09/27/2024 | $6.09 | $6.01 (-1.31%) | $6.15 | $5.98 | 873,447 | $795.39 M |