-
5 DAY PERFORMANCE
-7.80% -
1 MONTH PERFORMANCE
-25.94% -
3 MONTH PERFORMANCE
-16.53% -
6 MONTH PERFORMANCE
+10.70% -
YEAR-TO-DATE PERFORMANCE
+32.27% -
1 YEAR PERFORMANCE
+58.62%
Community Health Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $4.02 | $4.17 (3.61%) | $4.19 | $3.96 | 649,314 | |
| 11/13/2024 | $4.27 | $4.04 (-5.39%) | $4.30 | $4.04 | 2.04 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 |
| 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 |