CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
6.080 USD  +0.130 (+2.18%)
Streaming Delayed Price  /  Updated: 11:24 AM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 17, 2014 6.340 6.460 5.740 5.950 109,399 -0.45(-7.03%)
Dec 16, 2014 6.380 6.400 14,440 +0.00(+0.00%)
Dec 15, 2014 6.400 6.630 6.350 6.400 8,466 +0.02(+0.31%)
Dec 12, 2014 6.420 6.550 6.350 6.380 26,808 -0.04(-0.62%)
Dec 11, 2014 6.800 6.800 6.410 6.420 19,409 -0.20(-3.02%)
Dec 10, 2014 6.500 6.830 6.500 6.620 11,706 +0.13(+2.00%)
Dec 09, 2014 6.450 6.500 6.340 6.490 43,868 -0.11(-1.67%)
Dec 08, 2014 6.650 6.780 6.510 6.600 35,914 -0.01(-0.15%)
Dec 05, 2014 6.740 6.790 6.610 6.610 26,586 -0.05(-0.75%)
Dec 04, 2014 6.850 6.880 6.660 6.660 25,105 -0.25(-3.62%)
Dec 03, 2014 6.737 7.080 6.730 6.910 21,395 +0.18(+2.67%)
Dec 02, 2014 6.740 6.870 6.710 6.730 14,842 -0.03(-0.44%)
Dec 01, 2014 6.980 7.030 6.750 6.760 36,577 -0.19(-2.73%)
Nov 28, 2014 7.100 7.110 6.920 6.950 53,213 -0.15(-2.11%)
Nov 26, 2014 7.100 7.100 7.100 0 -0.10(-1.39%)
Nov 25, 2014 7.150 7.310 7.150 7.200 20,035 +0.13(+1.84%)
Nov 24, 2014 7.010 7.290 7.010 7.070 10,699 +0.01(+0.14%)
Nov 21, 2014 6.920 7.160 6.920 7.060 37,296 +0.15(+2.17%)
Nov 20, 2014 7.110 7.250 6.900 6.910 31,520 -0.20(-2.81%)
Nov 19, 2014 6.900 7.170 6.900 7.110 31,797 +0.15(+2.16%)
Nov 18, 2014 7.800 7.800 6.960 6.960 59,723 +0.02(+0.29%)
Nov 17, 2014 7.110 7.260 6.940 6.940 31,116 -0.21(-2.94%)
Nov 14, 2014 7.200 7.200 7.110 7.150 38,096 -0.04(-0.56%)
Nov 13, 2014 7.250 7.300 7.150 7.190 31,135 +0.00(+0.00%)
Nov 12, 2014 7.220 7.280 7.150 7.190 19,185 +0.04(+0.56%)
Nov 11, 2014 7.170 7.280 7.150 7.150 24,373 -0.06(-0.83%)
Nov 10, 2014 7.200 7.270 7.155 7.210 20,818 +0.01(+0.14%)
Nov 07, 2014 7.260 7.260 7.160 7.200 10,426 +0.07(+0.98%)
Nov 06, 2014 7.330 7.350 7.130 7.130 106,409 -0.02(-0.28%)
Nov 05, 2014 7.200 7.260 7.150 7.150 13,701 +0.04(+0.56%)
Nov 04, 2014 7.360 7.381 7.110 7.110 8,973 -0.24(-3.27%)
Nov 03, 2014 7.330 7.400 7.270 7.350 33,011 -0.05(-0.68%)
Oct 31, 2014 7.440 7.490 7.400 7.400 13,507 +0.12(+1.65%)
Oct 30, 2014 7.420 7.550 7.280 7.280 35,162 -0.12(-1.62%)
Oct 29, 2014 7.480 7.480 7.340 7.400 14,825 +0.02(+0.27%)
Oct 28, 2014 7.430 7.480 7.280 7.380 19,623 -0.07(-0.94%)
Oct 27, 2014 7.420 7.390 7.390 7.450 20,735 +0.06(+0.81%)
Oct 24, 2014 7.400 7.540 7.300 7.390 9,385 +0.06(+0.82%)
Oct 23, 2014 7.690 7.690 7.330 7.330 29,852 -0.34(-4.43%)
Oct 22, 2014 7.336 7.670 7.336 7.670 19,275 +0.23(+3.09%)
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 7.150 7.440 7.140 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 6.960 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%)
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