CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
8.490 USD  +0.490 (+6.13%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 8.310 8.640 8.270 8.490 77,575 +0.49(+6.13%)
Jul 25, 2014 8.500 8.500 7.750 8.000 152,138 -0.60(-6.98%)
Jul 24, 2014 9.380 9.410 8.430 8.600 123,279 -0.79(-8.41%)
Jul 23, 2014 8.500 9.500 8.320 9.390 329,168 +0.91(+10.73%)
Jul 22, 2014 8.380 8.540 8.360 8.480 27,277 +0.12(+1.44%)
Jul 21, 2014 8.500 8.540 8.260 8.360 40,446 -0.20(-2.34%)
Jul 18, 2014 8.240 8.590 8.240 8.560 73,112 +0.26(+3.13%)
Jul 17, 2014 8.320 8.340 8.220 8.300 22,213 +0.07(+0.85%)
Jul 16, 2014 8.340 8.340 8.170 8.230 3,151 -0.10(-1.20%)
Jul 15, 2014 8.150 8.340 8.100 8.330 59,065 +0.24(+2.97%)
Jul 14, 2014 8.240 8.240 8.030 8.090 25,288 -0.04(-0.49%)
Jul 11, 2014 8.020 8.200 8.010 8.130 24,150 +0.04(+0.49%)
Jul 10, 2014 8.000 8.090 7.520 8.090 65,010 +0.09(+1.12%)
Jul 09, 2014 8.070 8.070 7.920 8.000 37,681 +0.09(+1.14%)
Jul 08, 2014 8.140 8.140 7.580 7.910 152,544 -0.23(-2.83%)
Jul 07, 2014 8.190 8.200 8.100 8.140 22,405 -0.11(-1.33%)
Jul 03, 2014 8.250 8.250 8.250 0 +0.17(+2.10%)
Jul 02, 2014 7.950 8.210 7.860 8.080 43,120 +0.09(+1.13%)
Jul 01, 2014 8.000 8.170 7.811 7.990 60,973 -0.04(-0.50%)
Jun 30, 2014 7.750 8.150 7.710 8.030 37,247 +0.22(+2.82%)
Jun 27, 2014 8.000 8.000 7.810 7.810 10,806 -0.21(-2.62%)
Jun 26, 2014 7.950 8.120 7.950 8.020 7,660 +0.01(+0.12%)
Jun 25, 2014 8.100 8.250 7.660 8.010 40,023 -0.11(-1.35%)
Jun 24, 2014 7.990 8.300 7.850 8.120 212,802 +0.18(+2.27%)
Jun 23, 2014 7.700 7.960 7.700 7.940 71,048 +0.29(+3.79%)
Jun 20, 2014 7.600 7.650 7.600 7.650 24,254 +0.09(+1.19%)
Jun 19, 2014 7.450 7.640 7.450 7.560 19,875 +0.15(+2.02%)
Jun 18, 2014 7.650 7.800 7.350 7.410 83,808 -0.26(-3.39%)
Jun 17, 2014 7.190 7.780 7.170 7.670 68,263 +0.42(+5.79%)
Jun 16, 2014 7.356 7.370 7.200 7.250 11,247 +0.00(+0.00%)
Jun 13, 2014 7.470 7.510 7.130 7.250 29,368 -0.24(-3.20%)
Jun 12, 2014 7.540 7.630 7.430 7.490 15,307 -0.10(-1.32%)
Jun 11, 2014 7.890 7.890 7.480 7.590 37,687 -0.31(-3.92%)
Jun 10, 2014 7.900 7.900 7.630 7.900 51,711 +0.11(+1.41%)
Jun 06, 2014 7.590 7.850 7.465 7.790 44,945 +0.18(+2.37%)
Jun 05, 2014 7.480 7.790 7.480 7.610 52,467 +0.10(+1.33%)
Jun 04, 2014 7.990 7.990 7.370 7.510 54,024 -0.47(-5.89%)
Jun 03, 2014 7.180 7.980 7.110 7.980 164,946 +0.72(+9.92%)
Jun 02, 2014 7.230 7.290 7.050 7.260 39,325 +0.09(+1.26%)
May 30, 2014 7.050 7.210 7.020 7.170 19,515 +0.07(+0.99%)
May 29, 2014 7.330 7.350 7.030 7.100 48,068 -0.01(-0.14%)
May 28, 2014 7.350 7.480 6.980 7.110 138,251 -0.25(-3.40%)
May 27, 2014 6.740 7.370 6.660 7.360 152,933 +0.70(+10.51%)
May 23, 2014 6.660 6.660 6.660 0 +0.01(+0.15%)
May 22, 2014 5.900 6.880 5.900 6.650 235,055 +0.84(+14.46%)
May 21, 2014 5.930 6.090 5.810 5.810 53,931 -0.04(-0.68%)
May 20, 2014 5.920 5.930 5.825 5.850 56,537 -0.06(-1.02%)
May 19, 2014 6.020 6.150 5.820 5.910 38,342 -0.11(-1.83%)
May 16, 2014 6.070 6.120 5.950 6.020 27,563 +0.01(+0.17%)
May 15, 2014 6.100 6.100 5.870 6.010 20,745 -0.03(-0.50%)
May 14, 2014 6.010 6.210 5.900 6.040 77,183 -0.08(-1.31%)
May 13, 2014 6.400 6.430 6.080 6.120 50,422 -0.03(-0.49%)
May 12, 2014 6.090 6.256 6.000 6.150 61,567 +0.13(+2.16%)
May 09, 2014 5.840 6.060 5.840 6.020 30,583 +0.18(+3.08%)
May 08, 2014 6.140 6.205 5.810 5.840 259,241 -0.30(-4.89%)
May 07, 2014 6.360 6.380 6.110 6.140 168,480 -0.24(-3.76%)
May 06, 2014 6.600 6.700 6.180 6.380 78,470 -0.16(-2.45%)
May 05, 2014 6.730 6.730 6.458 6.540 22,275 -0.19(-2.82%)
May 02, 2014 6.900 6.930 6.710 6.730 11,946 -0.15(-2.18%)
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