CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.350 USD  -0.040 (-0.54%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 6.440 6.450 6.260 6.450 35,937 +0.04(+0.62%)
Dec 31, 2014 6.410 6.410 6.410 0 +0.10(+1.58%)
Dec 30, 2014 6.200 6.450 6.200 6.310 24,501 +0.12(+1.94%)
Dec 29, 2014 6.070 6.200 5.951 6.190 62,404 +0.15(+2.48%)
Dec 26, 2014 5.920 6.060 5.910 6.040 22,581 +0.17(+2.90%)
Dec 24, 2014 5.870 5.870 5.870 0 -0.11(-1.84%)
Dec 23, 2014 6.050 6.100 5.790 5.980 33,806 -0.10(-1.64%)
Dec 22, 2014 6.180 6.190 6.030 6.080 15,939 -0.13(-2.09%)
Dec 19, 2014 6.030 6.310 6.030 6.210 29,769 +0.15(+2.48%)
Dec 18, 2014 6.100 6.130 6.000 6.060 18,083 +0.11(+1.85%)
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%)
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