Concord Medical Services Holding Stock Price History | Historical CCM Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	4.130	4.170	4.110	4.150	16,702	+0.01(+0.24%)
May 22, 2013	4.120	4.140	4.110	4.140	32,252	+0.02(+0.49%)
May 21, 2013	4.130	4.178	4.120	4.120	2,120	-0.08(-1.90%)
May 20, 2013	4.120	4.200	4.120	4.200	17,343	+0.08(+1.94%)
May 17, 2013	4.120	4.121	4.120	4.120	1,630	-0.04(-0.96%)
May 16, 2013	4.100	4.190	4.050	4.160	1,897	+0.06(+1.46%)
May 15, 2013	4.190	4.200	4.030	4.100	59,366	-0.01(-0.24%)
May 13, 2013	4.140	4.230	4.110	4.110	2,430	-0.11(-2.61%)
May 10, 2013	4.180	4.220	4.095	4.220	2,864	+0.08(+1.93%)
May 09, 2013	4.120	4.150	4.050	4.140	28,846	+0.02(+0.49%)
May 08, 2013	4.180	4.180	4.110	4.120	4,236	-0.09(-2.14%)
May 07, 2013	4.230	4.240	4.210	4.210	884	-0.02(-0.47%)
May 06, 2013	4.260	4.270	4.200	4.230	3,202	-0.03(-0.70%)
May 03, 2013	4.280	4.270	4.160	4.260	27,301	-0.01(-0.23%)
May 02, 2013	4.290	4.300	4.250	4.270	2,974	-0.01(-0.23%)
May 01, 2013	4.270	4.280	4.132	4.280	4,659	+0.04(+0.94%)
Apr 30, 2013	4.224	4.240	4.224	4.240	597	-0.05(-1.17%)
Apr 29, 2013	4.280	4.290	4.210	4.290	4,502	+0.03(+0.70%)
Apr 26, 2013	4.230	4.280	4.230	4.260	37,907	-0.01(-0.23%)
Apr 25, 2013	4.270	4.280	4.215	4.270	12,482	-0.03(-0.70%)
Apr 24, 2013	4.250	4.300	4.240	4.300	3,534	+0.02(+0.47%)
Apr 23, 2013	4.230	4.290	4.230	4.280	14,002	+0.10(+2.39%)
Apr 22, 2013	4.130	4.265	4.130	4.180	12,969	+0.07(+1.70%)
Apr 19, 2013	4.200	4.200	4.110	4.110	2,523	-0.07(-1.67%)
Apr 18, 2013	4.100	4.288	4.010	4.180	39,051	+0.07(+1.70%)
Apr 17, 2013	4.100	4.110	4.100	4.110	808	-0.08(-1.91%)
Apr 16, 2013	4.250	4.250	4.180	4.190	1,750	-0.10(-2.33%)
Apr 15, 2013	4.220	4.290	4.200	4.290	3,732	+0.05(+1.18%)
Apr 12, 2013	4.250	4.260	4.240	4.240	34,750	+0.00(+0.00%)
Apr 11, 2013	4.250	4.260	4.200	4.240	31,839	-0.01(-0.24%)
Apr 10, 2013	4.250	4.260	4.250	4.250	36,039	-0.03(-0.70%)
Apr 09, 2013	4.250	4.280	4.250	4.280	9,534	+0.03(+0.71%)
Apr 08, 2013	4.250	4.265	4.250	4.250	1,625	+0.03(+0.71%)
Apr 05, 2013	4.260	4.300	4.220	4.220	4,066	-0.06(-1.37%)
Apr 04, 2013	4.290	4.300	4.250	4.279	9,850	+0.02(+0.43%)
Apr 03, 2013	4.400	4.400	4.250	4.260	16,108	-0.18(-4.05%)
Apr 02, 2013	4.270	4.480	4.250	4.440	20,357	+0.19(+4.47%)
Apr 01, 2013	4.310	4.310	4.250	4.250	4,852	-0.10(-2.30%)
Mar 28, 2013	4.330	4.350	4.250	4.350	25,222	+0.00(+0.00%)
Mar 27, 2013	4.350	4.350	4.280	4.350	9,559	+0.02(+0.46%)
Mar 26, 2013	4.350	4.360	4.260	4.330	15,262	-0.02(-0.46%)
Mar 25, 2013	4.300	4.350	4.250	4.350	22,068	+0.05(+1.16%)
Mar 22, 2013	4.330	4.339	4.250	4.300	15,798	+0.00(+0.00%)
Mar 21, 2013	4.330	4.490	4.250	4.300	42,850	+0.00(+0.07%)
Mar 20, 2013	4.250	4.370	4.250	4.297	43,584	-0.00(-0.07%)
Mar 19, 2013	4.270	4.300	4.250	4.300	4,987	+0.05(+1.18%)
Mar 18, 2013	4.300	4.500	4.250	4.250	33,890	-0.05(-1.16%)
Mar 15, 2013	4.250	4.450	4.250	4.300	45,215	+0.07(+1.65%)
Mar 14, 2013	4.120	4.250	4.110	4.230	24,479	+0.11(+2.67%)
Mar 13, 2013	4.150	4.160	4.120	4.120	2,146	+0.00(+0.00%)
Mar 12, 2013	4.200	4.200	4.120	4.120	10,056	-0.04(-0.96%)
Mar 11, 2013	4.200	4.210	4.160	4.160	12,747	-0.02(-0.48%)
Mar 08, 2013	4.270	4.270	4.180	4.180	9,444	-0.14(-3.24%)
Mar 07, 2013	4.220	4.320	4.220	4.320	9,643	+0.14(+3.35%)
Mar 06, 2013	4.250	4.250	4.180	4.180	14,100	-0.11(-2.56%)
Mar 05, 2013	4.270	4.310	4.190	4.290	15,991	+0.00(+0.00%)
Mar 04, 2013	4.250	4.290	4.190	4.290	16,552	-0.02(-0.46%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates