CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.440 USD  -0.280 (-3.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 7.720 7.720 7.340 7.440 23,573 -0.28(-3.63%)
Oct 20, 2014 7.420 7.720 7.420 7.720 56,509 +0.30(+4.04%)
Oct 17, 2014 7.420 48,650 +0.34(+4.80%)
Oct 16, 2014 7.140 7.140 6.990 7.080 17,903 -0.07(-0.98%)
Oct 15, 2014 6.960 7.170 6.840 7.150 27,898 +0.04(+0.56%)
Oct 14, 2014 6.970 7.190 6.840 7.110 88,080 +0.25(+3.64%)
Oct 13, 2014 6.860 7.015 6.830 6.860 44,183 -0.12(-1.72%)
Oct 10, 2014 7.320 7.380 6.800 6.980 100,122 -0.33(-4.51%)
Oct 09, 2014 7.450 7.450 7.260 7.310 35,504 +0.01(+0.14%)
Oct 08, 2014 7.240 7.300 7.200 7.300 77,869 +0.03(+0.41%)
Oct 07, 2014 7.260 7.330 7.150 7.270 95,118 -0.08(-1.09%)
Oct 06, 2014 7.530 7.720 7.320 7.350 36,215 -0.18(-2.39%)
Oct 03, 2014 7.300 7.770 7.220 7.530 53,261 +0.29(+4.01%)
Oct 02, 2014 7.220 7.320 7.200 7.240 36,090 +0.04(+0.56%)
Oct 01, 2014 7.200 7.290 7.200 7.200 53,104 +0.00(+0.00%)
Sep 30, 2014 7.300 7.340 7.200 7.200 98,909 +0.00(+0.00%)
Sep 29, 2014 7.260 7.460 7.200 7.200 74,971 -0.16(-2.17%)
Sep 26, 2014 7.350 7.440 7.350 7.360 18,116 +0.00(+0.00%)
Sep 25, 2014 7.300 7.410 7.300 7.360 56,590 +0.06(+0.82%)
Sep 24, 2014 7.200 7.360 7.200 7.300 68,631 +0.12(+1.67%)
Sep 23, 2014 7.150 7.320 7.100 7.180 177,485 +0.09(+1.27%)
Sep 22, 2014 7.420 7.420 7.020 7.090 349,493 -0.51(-6.71%)
Sep 19, 2014 7.740 7.740 6.990 7.600 123,687 -0.10(-1.30%)
Sep 18, 2014 7.690 7.710 7.580 7.700 27,014 +0.04(+0.52%)
Sep 17, 2014 7.580 7.780 7.580 7.660 23,283 +0.08(+1.06%)
Sep 16, 2014 7.090 7.800 7.060 7.580 235,452 +0.33(+4.55%)
Sep 15, 2014 8.010 8.010 7.180 7.250 140,610 -0.71(-8.92%)
Sep 12, 2014 8.000 8.030 7.900 7.960 40,355 +0.11(+1.40%)
Sep 11, 2014 8.170 8.170 7.790 7.850 137,541 -0.09(-1.13%)
Sep 10, 2014 8.140 8.140 7.940 7.940 63,537 -0.12(-1.49%)
Sep 09, 2014 8.250 8.060 8.060 16,918 -0.19(-2.30%)
Sep 08, 2014 8.220 8.250 7.925 8.250 24,338 +0.07(+0.86%)
Sep 05, 2014 8.090 8.180 8.090 8.180 21,485 +0.18(+2.25%)
Sep 04, 2014 8.230 7.880 8.000 148,479 -0.09(-1.11%)
Sep 03, 2014 8.127 8.180 8.000 8.090 96,876 -0.02(-0.25%)
Sep 02, 2014 8.160 8.190 8.090 8.110 26,383 -0.03(-0.37%)
Aug 29, 2014 8.140 8.140 8.140 0 -0.01(-0.12%)
Aug 28, 2014 8.119 8.200 7.920 8.150 153,244 -0.05(-0.61%)
Aug 27, 2014 8.000 8.200 7.940 8.200 69,535 +0.19(+2.37%)
Aug 26, 2014 8.000 8.120 8.000 8.010 40,346 +0.08(+1.01%)
Aug 25, 2014 8.030 8.030 7.930 7.930 7,453 -0.01(-0.13%)
Aug 22, 2014 7.820 7.990 7.820 7.940 16,227 +0.05(+0.63%)
Aug 21, 2014 7.950 7.950 7.890 15,497 -0.06(-0.75%)
Aug 20, 2014 7.800 7.950 7.730 7.950 36,800 +0.17(+2.19%)
Aug 19, 2014 7.900 7.740 7.780 35,885 +0.04(+0.52%)
Aug 18, 2014 7.910 7.910 7.710 7.740 35,026 -0.17(-2.15%)
Aug 15, 2014 8.110 7.910 7.910 13,309 -0.19(-2.35%)
Aug 14, 2014 7.740 8.120 7.728 8.100 55,308 +0.34(+4.38%)
Aug 13, 2014 7.820 7.740 7.760 28,020 -0.06(-0.77%)
Aug 12, 2014 7.880 7.890 7.780 7.820 9,410 -0.08(-1.01%)
Aug 11, 2014 7.920 7.920 7.760 7.900 25,250 +0.11(+1.41%)
Aug 08, 2014 7.650 7.790 7.600 7.790 14,674 +0.13(+1.70%)
Aug 07, 2014 7.660 7.980 7.610 7.660 32,799 -0.04(-0.52%)
Aug 06, 2014 7.800 7.870 7.700 7.700 40,328 -0.30(-3.75%)
Aug 05, 2014 7.980 8.250 7.700 8.000 131,318 -0.31(-3.73%)
Aug 04, 2014 8.270 8.445 7.900 8.310 100,263 +0.04(+0.48%)
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