NYSE:CYH | Historical Stock Price | COMMUNITY HEALTH SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$3.74$7.36$14.47$28.48$56.042000-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.90$2.921,546,700——
2019-12-30$2.81$2.831,144,400——
2019-12-27$2.77$2.791,211,000——
2019-12-26$2.80$2.822,281,700——
2019-12-24$2.79$2.81931,000——
2019-12-23$2.92$2.941,960,400——
2019-12-20$2.95$2.974,492,700——
2019-12-19$3.04$3.072,426,200——
2019-12-18$3.04$3.071,367,300——
2019-12-17$3.11$3.14899,700——
2019-12-16$3.20$3.231,625,100——
2019-12-13$3.40$3.43873,000——
2019-12-12$3.51$3.541,158,000——
2019-12-11$3.51$3.541,333,300——
2019-12-10$3.72$3.751,543,000——
2019-12-09$3.79$3.822,285,600——
2019-12-06$3.62$3.651,719,900——
2019-12-05$3.33$3.361,538,400——
2019-12-04$3.21$3.241,522,400——
2019-12-03$3.13$3.162,226,200——
2019-12-02$3.05$3.082,683,200——
2019-11-29$3.20$3.231,190,100——
2019-11-27$3.10$3.131,526,400——
2019-11-26$3.07$3.101,988,500——
2019-11-25$3.37$3.401,865,300——
2019-11-22$3.16$3.191,020,900——
2019-11-21$3.17$3.20955,600——
2019-11-20$3.20$3.231,400,100——
2019-11-19$3.18$3.211,442,800——
2019-11-18$3.06$3.091,715,400——
2019-11-15$3.14$3.172,064,400——
2019-11-14$2.87$2.892,119,300——
2019-11-13$2.86$2.881,499,300——
2019-11-12$2.90$2.921,572,000——
2019-11-11$2.81$2.832,107,000——
2019-11-08$2.82$2.841,706,800——
2019-11-07$2.84$2.861,628,500——
2019-11-06$2.92$2.942,666,500——
2019-11-05$2.97$3.002,748,500——
2019-11-04$3.11$3.142,058,800——
2019-11-01$3.20$3.233,115,800——
2019-10-31$3.54$3.573,796,800——
2019-10-30$3.82$3.855,136,200——
2019-10-29$4.58$4.622,790,100——
2019-10-28$4.60$4.641,585,300——
2019-10-25$4.47$4.512,158,100——
2019-10-24$4.28$4.323,523,800——
2019-10-23$4.47$4.513,202,400——
2019-10-22$4.46$4.501,809,200——
2019-10-21$4.28$4.321,572,300——
2019-10-18$4.17$4.212,628,000——
2019-10-17$4.31$4.351,324,400——
2019-10-16$4.23$4.272,253,300——
2019-10-15$4.05$4.081,203,400——
2019-10-14$4.07$4.101,516,300——
2019-10-11$4.06$4.091,469,700——
2019-10-10$3.93$3.961,504,300——
2019-10-09$4.01$4.041,178,800——
2019-10-08$3.86$3.891,561,000——
2019-10-07$3.88$3.913,993,300——
2019-10-04$3.83$3.861,273,600——
2019-10-03$3.82$3.852,121,600——
2019-10-02$3.62$3.651,618,500——
2019-10-01$3.73$3.761,552,700——
2019-09-30$3.60$3.631,262,000——
2019-09-27$3.65$3.681,305,400——
2019-09-26$3.51$3.541,441,200——
2019-09-25$3.62$3.651,267,600——
2019-09-24$3.57$3.602,421,200——
2019-09-23$3.78$3.812,050,500——
2019-09-20$3.74$3.775,247,400——
2019-09-19$3.55$3.582,174,100——
2019-09-18$3.58$3.613,145,500——
2019-09-17$3.62$3.652,312,800——
2019-09-16$3.89$3.922,404,800——
2019-09-13$3.69$3.724,535,800——
2019-09-12$3.78$3.814,344,400——
2019-09-11$3.66$3.695,376,100——
2019-09-10$3.30$3.335,210,500——
2019-09-09$3.34$3.374,073,000——
2019-09-06$2.98$3.012,360,600——
2019-09-05$2.85$2.873,108,300——
2019-09-04$2.71$2.733,504,200——
2019-09-03$2.51$2.532,484,700——
2019-08-30$2.49$2.514,229,200——
2019-08-29$2.16$2.182,241,800——
2019-08-28$2.14$2.163,414,600——
2019-08-27$1.81$1.832,163,900——
2019-08-26$1.86$1.881,238,000——
2019-08-23$1.88$1.901,929,700——
2019-08-22$1.95$1.971,849,200——
2019-08-21$2.00$2.021,991,200——
2019-08-20$2.01$2.032,086,500——
2019-08-19$2.10$2.121,643,400——
2019-08-16$2.10$2.121,061,200——
2019-08-15$2.06$2.081,698,300——
2019-08-14$2.11$2.132,008,000——
2019-08-13$2.27$2.292,384,400——
2019-08-12$2.17$2.191,739,900——
2019-08-09$2.44$2.462,620,900——
2019-08-08$2.28$2.302,916,100——
2019-08-07$2.21$2.232,714,400——
2019-08-06$2.19$2.215,669,300——
2019-08-05$1.91$1.932,741,500——
2019-08-02$1.94$1.962,695,000——
2019-08-01$2.00$2.022,685,600——
2019-07-31$2.05$2.071,925,600——
2019-07-30$2.07$2.091,312,400——
2019-07-29$2.12$2.141,103,300——
2019-07-26$2.15$2.172,755,200——
2019-07-25$2.03$2.052,339,100——
2019-07-24$2.09$2.111,767,500——
2019-07-23$2.01$2.032,133,400——
2019-07-22$2.07$2.092,682,200——
2019-07-19$2.19$2.211,670,300——
2019-07-18$2.27$2.293,535,800——
2019-07-17$2.11$2.137,693,900——
2019-07-16$2.33$2.353,291,500——
2019-07-15$2.40$2.421,403,600——
2019-07-12$2.45$2.472,085,300——
2019-07-11$2.41$2.432,670,800——
2019-07-10$2.60$2.62608,200——
2019-07-09$2.62$2.642,011,900——
2019-07-08$2.79$2.81888,600——
2019-07-05$2.83$2.851,103,800——
2019-07-03$2.73$2.75979,100——
2019-07-02$2.73$2.751,343,700——
2019-07-01$2.69$2.711,277,000——
2019-06-28$2.67$2.691,650,500——
2019-06-27$2.58$2.601,262,000——
2019-06-26$2.56$2.581,777,200——
2019-06-25$2.60$2.622,219,800——
2019-06-24$2.57$2.592,263,900——
2019-06-21$2.71$2.737,776,800——
2019-06-20$2.50$2.523,032,200——
2019-06-19$2.61$2.633,007,700——
2019-06-18$2.59$2.611,947,800——
2019-06-17$2.70$2.721,971,800——
2019-06-14$2.60$2.621,328,100——
2019-06-13$2.74$2.761,183,000——
2019-06-12$2.71$2.732,040,100——
2019-06-11$2.73$2.752,493,300——
2019-06-10$2.80$2.821,379,700——
2019-06-07$2.73$2.75894,900——
2019-06-06$2.71$2.731,769,900——
2019-06-05$2.70$2.722,680,800——
2019-06-04$2.94$2.961,815,700——
2019-06-03$2.80$2.823,468,400——
2019-05-31$2.66$2.682,369,400——
2019-05-30$2.81$2.832,177,700——
2019-05-29$2.93$2.952,914,800——
2019-05-28$3.07$3.101,929,300——
2019-05-24$3.14$3.171,387,800——
2019-05-23$3.22$3.251,568,200——
2019-05-22$3.40$3.431,365,000——
2019-05-21$3.37$3.402,103,200——
2019-05-20$3.28$3.311,236,500——
2019-05-17$3.18$3.211,416,500——
2019-05-16$3.26$3.29897,900——
2019-05-15$3.33$3.36759,100——
2019-05-14$3.33$3.36834,200——
2019-05-13$3.26$3.292,438,000——
2019-05-10$3.45$3.481,185,400——
2019-05-09$3.48$3.511,482,700——
2019-05-08$3.46$3.492,533,800——
2019-05-07$3.15$3.182,256,800——
2019-05-06$3.47$3.502,567,600——
2019-05-03$3.37$3.401,186,100——
2019-05-02$3.18$3.212,240,500——
2019-05-01$3.45$3.482,791,600——
2019-04-30$3.44$3.472,265,600——
2019-04-29$3.51$3.542,348,500——
2019-04-26$3.67$3.701,495,400——
2019-04-25$3.62$3.651,643,300——
2019-04-24$3.51$3.541,976,900——
2019-04-23$3.35$3.382,133,900——
2019-04-22$3.17$3.202,039,100——
2019-04-18$3.26$3.291,731,900——
2019-04-17$3.16$3.193,630,500——
2019-04-16$3.20$3.233,386,300——
2019-04-15$3.39$3.421,348,500——
2019-04-12$3.41$3.442,075,600——
2019-04-11$3.57$3.601,731,600——
2019-04-10$3.69$3.721,506,400——
2019-04-09$3.68$3.711,379,600——
2019-04-08$3.69$3.721,046,200——
2019-04-05$3.74$3.771,453,200——
2019-04-04$3.70$3.732,265,900——
2019-04-03$3.73$3.761,359,900——
2019-04-02$3.70$3.731,577,300——
2019-04-01$3.85$3.882,371,000——
2019-03-29$3.73$3.761,909,500——
2019-03-28$3.83$3.861,498,200——
2019-03-27$3.90$3.931,993,800——
2019-03-26$4.12$4.152,100,800——
2019-03-25$4.20$4.241,670,800——
2019-03-22$4.32$4.362,279,900——
2019-03-21$4.59$4.631,499,300——
2019-03-20$4.50$4.542,106,800——
2019-03-19$4.42$4.463,867,800——
2019-03-18$4.32$4.362,320,400——
2019-03-15$4.31$4.359,005,100——
2019-03-14$4.60$4.641,911,300——
2019-03-13$4.77$4.811,644,600——
2019-03-12$4.63$4.67938,100——
2019-03-11$4.65$4.691,355,300——
2019-03-08$4.64$4.682,663,800——
2019-03-07$4.84$4.881,838,200——
2019-03-06$4.86$4.902,074,100——
2019-03-05$5.13$5.172,688,300——
2019-03-04$5.03$5.072,927,700——
2019-03-01$4.99$5.033,825,400——
2019-02-28$4.95$4.996,491,500——
2019-02-27$4.60$4.642,032,400——
2019-02-26$4.77$4.812,876,300——
2019-02-25$4.83$4.874,240,900——
2019-02-22$4.50$4.543,066,200——
2019-02-21$4.49$4.536,217,600——
2019-02-20$4.07$4.101,340,200——
2019-02-19$3.98$4.01791,900——
2019-02-15$3.95$3.98922,900——
2019-02-14$3.86$3.89963,800——
2019-02-13$3.85$3.88896,600——
2019-02-12$3.74$3.771,214,800——
2019-02-11$3.90$3.931,887,100——
2019-02-08$3.70$3.732,537,700——
2019-02-07$4.08$4.112,225,000——
2019-02-06$3.89$3.92692,500——
2019-02-05$3.85$3.881,096,400——
2019-02-04$3.83$3.861,179,800——
2019-02-01$3.80$3.832,262,300——
2019-01-31$3.94$3.971,122,700——
2019-01-30$3.76$3.791,183,600——
2019-01-29$3.67$3.701,063,800——
2019-01-28$3.60$3.631,719,200——
2019-01-25$3.74$3.771,115,300——
2019-01-24$3.79$3.821,258,000——
2019-01-23$3.71$3.742,558,500——
2019-01-22$3.83$3.862,002,600——
2019-01-18$4.05$4.081,530,300——
2019-01-17$4.07$4.102,258,100——
2019-01-16$3.99$4.024,572,800——
2019-01-15$3.97$4.002,761,800——
2019-01-14$3.69$3.72900,900——
2019-01-11$3.76$3.791,303,100——
2019-01-10$3.73$3.761,209,500——
2019-01-09$3.59$3.621,207,800——
2019-01-08$3.53$3.561,528,000——
2019-01-07$3.38$3.411,396,900——
2019-01-04$3.22$3.252,357,800——
2019-01-03$3.14$3.172,419,800——
2019-01-02$3.17$3.203,251,500——