CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
5.140 USD  +0.080 (+1.58%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 4.980 5.250 4.980 5.140 50,476 +0.08(+1.58%)
Aug 27, 2015 4.850 5.111 4.810 5.060 28,564 +0.32(+6.75%)
Aug 26, 2015 4.540 4.868 4.530 4.740 82,206 +0.23(+5.10%)
Aug 25, 2015 4.800 4.890 4.510 4.510 34,626 -0.07(-1.53%)
Aug 24, 2015 4.800 4.890 4.530 4.580 117,204 -0.41(-8.22%)
Aug 21, 2015 4.870 5.030 4.870 4.990 33,392 +0.03(+0.60%)
Aug 20, 2015 4.990 5.070 4.860 4.960 66,675 -0.13(-2.55%)
Aug 19, 2015 5.250 5.250 5.000 5.090 20,385 -0.18(-3.42%)
Aug 18, 2015 5.590 5.600 5.230 5.270 34,699 -0.11(-2.04%)
Aug 17, 2015 5.490 5.490 5.310 5.380 23,956 +0.01(+0.19%)
Aug 14, 2015 5.300 5.490 5.200 5.370 47,641 +0.11(+2.09%)
Aug 13, 2015 4.990 5.300 4.990 5.260 118,170 +0.33(+6.69%)
Aug 12, 2015 4.906 5.010 4.840 4.930 22,607 +0.10(+2.07%)
Aug 11, 2015 5.000 5.090 4.760 4.830 76,655 -0.26(-5.11%)
Aug 10, 2015 5.040 5.600 5.000 5.090 106,516 +0.20(+4.09%)
Aug 07, 2015 5.270 5.300 4.820 4.890 128,474 -0.39(-7.39%)
Aug 06, 2015 5.470 5.470 5.250 5.280 15,796 -0.12(-2.22%)
Aug 05, 2015 5.470 5.500 5.380 5.400 32,268 -0.13(-2.35%)
Aug 04, 2015 5.500 5.600 5.450 5.530 28,240 -0.06(-1.07%)
Aug 03, 2015 5.720 5.740 5.550 5.590 46,177 -0.12(-2.10%)
Jul 31, 2015 5.850 5.900 5.650 5.710 46,621 -0.09(-1.55%)
Jul 30, 2015 5.850 5.880 5.800 5.800 28,563 -0.07(-1.19%)
Jul 29, 2015 5.840 5.910 5.810 5.870 14,168 +0.07(+1.21%)
Jul 28, 2015 5.870 5.970 5.800 5.800 15,025 +0.00(+0.00%)
Jul 27, 2015 5.950 6.000 5.730 5.800 37,682 -0.33(-5.38%)
Jul 24, 2015 6.090 6.140 6.050 6.130 23,961 +0.04(+0.66%)
Jul 23, 2015 6.120 6.230 6.020 6.090 34,353 +0.05(+0.83%)
Jul 22, 2015 6.270 6.330 6.010 6.040 24,096 -0.30(-4.73%)
Jul 21, 2015 6.250 6.340 6.250 6.340 38,975 +0.07(+1.12%)
Jul 20, 2015 6.450 6.450 6.260 6.270 19,550 -0.18(-2.79%)
Jul 17, 2015 6.720 6.720 6.441 6.450 37,421 -0.14(-2.12%)
Jul 16, 2015 6.300 6.880 6.250 6.590 293,742 +0.26(+4.11%)
Jul 15, 2015 6.400 6.450 6.250 6.330 24,268 -0.07(-1.09%)
Jul 14, 2015 6.370 6.410 6.140 6.400 15,180 +0.00(+0.00%)
Jul 13, 2015 6.300 6.430 6.300 6.400 21,998 +0.01(+0.08%)
Jul 10, 2015 6.490 6.490 6.312 6.395 47,755 +0.06(+1.02%)
Jul 09, 2015 6.100 6.500 6.100 6.330 62,748 +0.39(+6.57%)
Jul 08, 2015 5.900 5.990 5.710 5.940 74,609 -0.05(-0.83%)
Jul 07, 2015 6.270 6.280 5.500 5.990 396,863 -0.30(-4.77%)
Jul 06, 2015 6.690 6.690 6.140 6.290 224,847 -0.50(-7.36%)
Jul 02, 2015 6.790 6.790 6.790 0 -0.28(-3.96%)
Jul 01, 2015 7.070 7.126 6.970 7.070 51,377 +0.02(+0.28%)
Jun 30, 2015 7.480 7.480 6.980 7.050 99,985 -0.39(-5.24%)
Jun 29, 2015 7.300 7.480 7.290 7.440 73,174 +0.01(+0.13%)
Jun 26, 2015 7.320 7.610 7.320 7.430 35,573 -0.25(-3.26%)
Jun 25, 2015 7.610 7.690 7.450 7.680 25,174 +0.08(+1.05%)
Jun 24, 2015 7.760 7.760 7.525 7.600 35,371 -0.12(-1.55%)
Jun 23, 2015 7.790 7.930 7.490 7.720 108,948 +0.06(+0.78%)
Jun 22, 2015 7.690 8.000 7.660 7.660 62,507 +0.02(+0.26%)
Jun 19, 2015 7.770 7.770 7.300 7.640 106,069 -0.21(-2.68%)
Jun 18, 2015 7.680 7.970 7.680 7.850 58,968 +0.10(+1.29%)
Jun 17, 2015 7.800 8.140 7.640 7.750 179,546 -0.01(-0.13%)
Jun 16, 2015 7.730 7.890 7.710 7.760 262,722 +0.03(+0.39%)
Jun 15, 2015 7.950 7.950 7.480 7.730 140,778 -0.26(-3.25%)
Jun 12, 2015 7.000 8.230 6.980 7.990 557,568 +0.99(+14.14%)
Jun 11, 2015 6.820 7.040 6.760 7.000 254,794 +0.22(+3.24%)
Jun 10, 2015 6.860 7.000 6.710 6.780 33,146 -0.04(-0.59%)
Jun 09, 2015 6.900 6.900 6.820 6.820 25,890 -0.11(-1.59%)
Jun 08, 2015 6.800 6.980 6.800 6.930 33,196 +0.11(+1.61%)
Jun 05, 2015 6.800 6.880 6.800 6.820 26,452 -0.01(-0.13%)
Jun 04, 2015 6.820 6.850 6.730 6.829 23,506 +0.03(+0.43%)
Jun 03, 2015 6.630 6.880 6.630 6.800 33,698 +0.11(+1.64%)
Jun 02, 2015 6.980 7.000 6.600 6.690 83,578 -0.28(-4.02%)
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