-
5 DAY PERFORMANCE
-4.73% -
1 MONTH PERFORMANCE
-1.05% -
3 MONTH PERFORMANCE
+70.39% -
6 MONTH PERFORMANCE
+77.36% -
YEAR-TO-DATE PERFORMANCE
+80.19% -
1 YEAR PERFORMANCE
+101.43%
Community Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/26/2024 | $6.12 | $6.04 (-1.31%) | $6.27 | $6.01 | 1.17 M | $799.36 M |
| 09/25/2024 | $6.21 | $6.05 (-2.58%) | $6.29 | $5.97 | 1.09 M | $800.68 M |
| 09/24/2024 | $5.91 | $6.22 (5.25%) | $6.27 | $5.84 | 1.68 M | $823.18 M |
| 09/23/2024 | $5.93 | $5.91 (-0.34%) | $5.98 | $5.80 | 994,024 | $782.16 M |
| 09/20/2024 | $5.79 | $5.90 (1.9%) | $5.98 | $5.72 | 2.38 M | $780.83 M |
| 09/19/2024 | $5.87 | $5.83 (-0.68%) | $5.93 | $5.71 | 837,613 | $771.57 M |
| 09/18/2024 | $5.64 | $5.72 (1.42%) | $5.93 | $5.62 | 965,842 | $757.01 M |
| 09/17/2024 | $5.82 | $5.64 (-3.09%) | $5.85 | $5.62 | 843,608 | $746.42 M |
| 09/16/2024 | $5.75 | $5.76 (0.17%) | $5.82 | $5.58 | 920,100 | $762.30 M |
| 09/13/2024 | $5.65 | $5.72 (1.24%) | $5.73 | $5.60 | 784,521 | $757.01 M |
| 09/12/2024 | $5.42 | $5.60 (3.32%) | $5.69 | $5.41 | 870,100 | $741.13 M |
| 09/11/2024 | $5.42 | $5.52 (1.85%) | $5.57 | $5.31 | 1.02 M | $730.54 M |
| 09/10/2024 | $5.59 | $5.39 (-3.58%) | $5.62 | $5.12 | 1.87 M | $713.34 M |
| 09/09/2024 | $5.69 | $5.57 (-2.11%) | $5.79 | $5.55 | 2.01 M | $737.16 M |
| 09/06/2024 | $5.60 | $5.70 (1.79%) | $5.81 | $5.46 | 2.94 M | $754.36 M |
| 09/05/2024 | $5.43 | $5.54 (2.03%) | $5.62 | $5.42 | 1.11 M | $733.19 M |
| 09/04/2024 | $5.33 | $5.41 (1.5%) | $5.50 | $5.31 | 986,601 | $715.98 M |
| 09/03/2024 | $5.38 | $5.37 (-0.19%) | $5.61 | $5.36 | 1.60 M | $710.69 M |
| 08/30/2024 | $5.55 | $5.45 (-1.8%) | $5.63 | $5.32 | 1.08 M | $721.28 M |
| 08/29/2024 | $5.53 | $5.52 (-0.18%) | $5.65 | $5.39 | 1.26 M | $730.54 M |
| 08/28/2024 | $5.31 | $5.44 (2.45%) | $5.51 | $5.30 | 1.20 M | $719.95 M |
| 08/27/2024 | $5.35 | $5.33 (-0.37%) | $5.44 | $5.28 | 852,421 | $705.40 M |
| 08/26/2024 | $5.12 | $5.40 (5.47%) | $5.45 | $5.04 | 1.86 M | $714.66 M |
| 08/23/2024 | $4.91 | $5.06 (3.05%) | $5.14 | $4.91 | 1.55 M | $669.66 M |
| 08/22/2024 | $4.93 | $4.87 (-1.22%) | $4.99 | $4.83 | 830,200 | $644.52 M |
| 08/21/2024 | $5.00 | $4.94 (-1.2%) | $5.01 | $4.89 | 693,749 | $653.78 M |
| 08/20/2024 | $4.99 | $4.97 (-0.4%) | $5.03 | $4.88 | 641,202 | $657.75 M |
| 08/19/2024 | $5.00 | $4.98 (-0.4%) | $5.13 | $4.91 | 1.14 M | $659.08 M |
| 08/16/2024 | $4.93 | $5.01 (1.62%) | $5.01 | $4.90 | 1.27 M | $663.05 M |
| 08/15/2024 | $5.06 | $4.95 (-2.17%) | $5.10 | $4.86 | 984,700 | $655.11 M |
| 08/14/2024 | $5.05 | $4.96 (-1.78%) | $5.09 | $4.85 | 797,200 | $656.43 M |
| 08/13/2024 | $4.91 | $5.02 (2.24%) | $5.04 | $4.87 | 1.18 M | $664.37 M |
| 08/12/2024 | $4.80 | $4.84 (0.83%) | $4.87 | $4.35 | 1.85 M | $640.55 M |
| 08/09/2024 | $4.97 | $4.84 (-2.62%) | $4.97 | $4.74 | 782,200 | $640.55 M |
| 08/08/2024 | $4.77 | $4.94 (3.56%) | $4.96 | $4.70 | 1.19 M | $653.78 M |
| 08/07/2024 | $4.98 | $4.70 (-5.62%) | $5.01 | $4.68 | 1.21 M | $622.02 M |
| 08/06/2024 | $4.82 | $4.89 (1.45%) | $5.02 | $4.77 | 983,134 | $647.16 M |
| 08/05/2024 | $4.55 | $4.82 (5.93%) | $4.93 | $4.49 | 2.05 M | $637.90 M |
| 08/02/2024 | $4.85 | $4.99 (2.89%) | $5.06 | $4.68 | 2.19 M | $660.40 M |
| 08/01/2024 | $5.27 | $5.01 (-4.93%) | $5.33 | $4.91 | 1.88 M | $663.05 M |
| 07/31/2024 | $5.19 | $5.26 (1.35%) | $5.48 | $5.09 | 4.02 M | $696.13 M |
| 07/30/2024 | $5.05 | $5.16 (2.18%) | $5.35 | $4.93 | 3.33 M | $682.90 M |
| 07/29/2024 | $5.13 | $5.18 (0.97%) | $5.28 | $5.03 | 2.27 M | $685.54 M |
| 07/26/2024 | $4.74 | $5.09 (7.38%) | $5.18 | $4.61 | 4.85 M | $673.63 M |
| 07/25/2024 | $4.20 | $4.76 (13.33%) | $4.79 | $4.09 | 3.90 M | $629.96 M |
| 07/24/2024 | $4.06 | $4.33 (6.65%) | $4.38 | $3.99 | 4.89 M | $573.05 M |
| 07/23/2024 | $4.00 | $4.05 (1.25%) | $4.09 | $3.90 | 1.90 M | $536.00 M |
| 07/22/2024 | $3.83 | $3.95 (3.13%) | $3.97 | $3.77 | 996,794 | $521.40 M |
| 07/19/2024 | $3.78 | $3.77 (-0.26%) | $3.84 | $3.64 | 3.60 M | $494.90 M |
| 07/18/2024 | $3.90 | $3.77 (-3.33%) | $4.02 | $3.71 | 1.33 M | $494.90 M |
| 07/17/2024 | $3.97 | $3.94 (-0.76%) | $4.01 | $3.89 | 939,116 | $517.21 M |
| 07/16/2024 | $3.97 | $4.00 (0.76%) | $4.03 | $3.91 | 1.75 M | $525.09 M |
| 07/15/2024 | $3.79 | $3.90 (2.9%) | $3.93 | $3.76 | 1.61 M | $511.96 M |
| 07/12/2024 | $3.70 | $3.80 (2.7%) | $4.00 | $3.70 | 2.57 M | $498.83 M |
| 07/11/2024 | $3.45 | $3.71 (7.54%) | $3.72 | $3.44 | 2.03 M | $487.02 M |
| 07/10/2024 | $3.32 | $3.34 (0.6%) | $3.39 | $3.29 | 1.53 M | $438.45 M |
| 07/09/2024 | $3.23 | $3.32 (2.79%) | $3.33 | $3.20 | 950,962 | $435.82 M |
| 07/08/2024 | $3.34 | $3.24 (-2.99%) | $3.36 | $3.23 | 865,791 | $425.32 M |