CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
5.960 USD  +0.150 (+2.58%)
Streaming Delayed Price  /  Updated: 11:13 AM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 6.470 6.470 5.750 5.810 161,962 -0.61(-9.50%)
Mar 25, 2015 6.380 6.490 6.150 6.420 94,166 +0.14(+2.23%)
Mar 24, 2015 6.300 6.640 6.200 6.280 124,013 -0.51(-7.51%)
Mar 23, 2015 6.670 6.900 6.620 6.790 80,832 +0.12(+1.80%)
Mar 20, 2015 6.720 6.720 6.620 6.670 20,065 -0.05(-0.74%)
Mar 19, 2015 6.680 6.720 6.540 6.720 19,549 +0.03(+0.45%)
Mar 18, 2015 6.770 6.770 6.690 6.690 5,158 -0.05(-0.74%)
Mar 17, 2015 6.770 6.790 6.700 6.740 11,927 -0.03(-0.44%)
Mar 16, 2015 6.720 6.860 6.700 6.770 42,110 +0.33(+5.12%)
Mar 13, 2015 6.790 6.830 6.400 6.440 51,482 -0.36(-5.29%)
Mar 12, 2015 6.760 6.880 6.760 6.800 6,586 +0.00(+0.00%)
Mar 11, 2015 6.810 6.920 6.750 6.800 27,947 -0.05(-0.73%)
Mar 10, 2015 6.780 6.870 6.750 6.850 30,771 -0.05(-0.72%)
Mar 09, 2015 6.920 6.933 6.850 6.900 15,153 -0.02(-0.29%)
Mar 06, 2015 6.860 6.930 6.850 6.920 19,565 +0.08(+1.17%)
Mar 05, 2015 6.780 6.890 6.750 6.840 18,176 +0.06(+0.88%)
Mar 04, 2015 6.870 6.750 6.780 10,296 -0.05(-0.73%)
Mar 03, 2015 6.750 6.940 6.750 6.830 31,149 +0.03(+0.44%)
Mar 02, 2015 6.860 7.000 6.800 6.800 32,349 -0.06(-0.87%)
Feb 27, 2015 6.790 6.860 6.790 6.860 4,937 +0.05(+0.73%)
Feb 26, 2015 6.870 6.990 6.780 6.810 7,584 -0.07(-1.02%)
Feb 25, 2015 6.990 6.990 6.870 6.880 10,360 -0.17(-2.41%)
Feb 24, 2015 7.090 6.750 7.050 28,293 +0.30(+4.44%)
Feb 23, 2015 6.640 6.820 6.640 6.750 26,397 +0.09(+1.35%)
Feb 20, 2015 6.630 6.750 6.630 6.660 3,755 -0.08(-1.19%)
Feb 19, 2015 6.750 6.750 6.500 6.740 39,647 +0.04(+0.60%)
Feb 18, 2015 6.480 6.930 6.480 6.700 40,074 -0.10(-1.47%)
Feb 17, 2015 6.800 6.876 6.800 6.800 13,678 -0.04(-0.58%)
Feb 13, 2015 6.840 6.840 6.840 0 -0.10(-1.44%)
Feb 12, 2015 6.920 6.988 6.880 6.940 14,756 +0.07(+1.02%)
Feb 11, 2015 6.830 7.040 6.830 6.870 14,890 +0.04(+0.59%)
Feb 10, 2015 7.020 7.050 6.810 6.830 27,236 -0.20(-2.84%)
Feb 09, 2015 7.084 7.150 7.000 7.030 18,283 -0.05(-0.71%)
Feb 06, 2015 7.240 7.240 7.000 7.080 38,463 -0.23(-3.15%)
Feb 05, 2015 7.400 7.400 6.860 7.310 31,840 +0.06(+0.83%)
Feb 04, 2015 7.060 7.310 7.020 7.250 30,364 +0.34(+4.92%)
Feb 03, 2015 6.840 7.000 6.800 6.910 21,185 +0.18(+2.67%)
Feb 02, 2015 6.560 6.880 6.500 6.730 19,266 +0.09(+1.36%)
Jan 30, 2015 6.940 6.947 6.550 6.640 30,229 -0.33(-4.73%)
Jan 29, 2015 7.070 7.070 6.900 6.970 21,927 -0.01(-0.14%)
Jan 28, 2015 7.200 7.250 6.910 6.980 76,936 -0.27(-3.72%)
Jan 27, 2015 7.100 7.340 7.100 7.250 28,792 -0.05(-0.68%)
Jan 26, 2015 7.390 7.470 7.260 7.300 27,186 -0.05(-0.68%)
Jan 23, 2015 7.360 7.410 7.300 7.350 29,882 -0.04(-0.54%)
Jan 22, 2015 7.250 7.460 7.250 7.390 24,010 +0.02(+0.27%)
Jan 21, 2015 7.540 7.580 7.240 7.370 78,352 -0.28(-3.66%)
Jan 20, 2015 7.710 7.710 7.550 7.650 27,985 -0.04(-0.52%)
Jan 16, 2015 7.400 7.770 7.354 7.690 58,807 +0.26(+3.50%)
Jan 15, 2015 7.500 7.250 7.430 37,683 +0.20(+2.77%)
Jan 14, 2015 7.310 7.310 7.040 7.230 56,682 -0.05(-0.69%)
Jan 13, 2015 7.280 49,258 +0.01(+0.14%)
Jan 12, 2015 7.480 7.480 7.050 7.270 84,540 -0.03(-0.41%)
Jan 09, 2015 7.000 7.410 6.920 7.300 83,249 +0.39(+5.64%)
Jan 08, 2015 6.750 7.070 6.580 6.910 106,306 +0.23(+3.44%)
Jan 07, 2015 6.750 6.750 6.560 6.680 42,703 +0.05(+0.75%)
Jan 06, 2015 6.740 6.750 6.490 6.630 78,280 +0.03(+0.45%)
Jan 05, 2015 6.440 6.830 6.310 6.600 124,792 +0.15(+2.33%)
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 Six Financial
Postage Rates Bots go here