CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.950 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 8.320 8.370 8.200 8.270 43,019 -0.04(-0.48%)
Jul 31, 2014 8.380 8.380 8.200 8.310 34,242 -0.23(-2.69%)
Jul 30, 2014 8.320 8.640 8.170 8.540 86,482 +0.40(+4.91%)
Jul 29, 2014 8.550 8.560 8.140 8.140 137,964 -0.35(-4.12%)
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%)
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