CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.190 USD  +0.060 (+0.84%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 7.160 7.240 7.100 7.190 46,281 +0.06(+0.84%)
Apr 24, 2015 6.980 7.190 6.980 7.130 87,407 +0.13(+1.86%)
Apr 23, 2015 7.000 7.040 6.900 7.000 93,369 +0.04(+0.57%)
Apr 22, 2015 6.770 7.050 6.749 6.960 156,855 +0.15(+2.20%)
Apr 21, 2015 6.590 6.810 6.550 6.810 212,729 +0.27(+4.13%)
Apr 20, 2015 6.510 6.637 6.510 6.540 73,113 -0.01(-0.15%)
Apr 17, 2015 6.700 6.710 6.500 6.550 58,601 -0.18(-2.67%)
Apr 16, 2015 6.500 6.740 6.500 6.730 188,397 +0.25(+3.86%)
Apr 15, 2015 6.460 6.550 6.360 6.480 112,232 +0.03(+0.47%)
Apr 14, 2015 6.690 6.750 6.390 6.450 67,835 -0.20(-2.94%)
Apr 13, 2015 6.220 6.750 6.220 6.645 119,069 +0.29(+4.48%)
Apr 10, 2015 6.500 6.580 6.220 6.360 110,663 -0.17(-2.60%)
Apr 09, 2015 6.660 6.660 6.460 6.530 56,510 -0.05(-0.76%)
Apr 08, 2015 6.090 6.590 5.950 6.580 217,607 +0.53(+8.76%)
Apr 07, 2015 5.915 6.150 5.750 6.050 90,087 +0.14(+2.37%)
Apr 06, 2015 5.820 5.910 5.700 5.910 93,373 +0.06(+1.03%)
Apr 02, 2015 5.850 5.850 5.850 0 +0.01(+0.17%)
Apr 01, 2015 5.830 5.890 5.800 5.840 32,619 -0.03(-0.51%)
Mar 31, 2015 5.790 5.910 5.760 5.870 50,939 +0.05(+0.86%)
Mar 30, 2015 6.010 6.140 5.800 5.820 61,452 -0.14(-2.35%)
Mar 27, 2015 5.770 6.000 5.770 5.960 28,678 +0.15(+2.58%)
Mar 26, 2015 6.470 6.470 5.750 5.810 161,962 -0.61(-9.50%)
Mar 25, 2015 6.380 6.490 6.150 6.420 94,166 +0.14(+2.23%)
Mar 24, 2015 6.300 6.640 6.200 6.280 124,013 -0.51(-7.51%)
Mar 23, 2015 6.670 6.900 6.620 6.790 80,832 +0.12(+1.80%)
Mar 20, 2015 6.720 6.720 6.620 6.670 20,065 -0.05(-0.74%)
Mar 19, 2015 6.680 6.720 6.540 6.720 19,549 +0.03(+0.45%)
Mar 18, 2015 6.770 6.770 6.690 6.690 5,158 -0.05(-0.74%)
Mar 17, 2015 6.770 6.790 6.700 6.740 11,927 -0.03(-0.44%)
Mar 16, 2015 6.720 6.860 6.700 6.770 42,110 +0.33(+5.12%)
Mar 13, 2015 6.790 6.830 6.400 6.440 51,482 -0.36(-5.29%)
Mar 12, 2015 6.760 6.880 6.760 6.800 6,586 +0.00(+0.00%)
Mar 11, 2015 6.810 6.920 6.750 6.800 27,947 -0.05(-0.73%)
Mar 10, 2015 6.780 6.870 6.750 6.850 30,771 -0.05(-0.72%)
Mar 09, 2015 6.920 6.933 6.850 6.900 15,153 -0.02(-0.29%)
Mar 06, 2015 6.860 6.930 6.850 6.920 19,565 +0.08(+1.17%)
Mar 05, 2015 6.780 6.890 6.750 6.840 18,176 +0.06(+0.88%)
Mar 04, 2015 6.870 6.750 6.780 10,296 -0.05(-0.73%)
Mar 03, 2015 6.750 6.940 6.750 6.830 31,149 +0.03(+0.44%)
Mar 02, 2015 6.860 7.000 6.800 6.800 32,349 -0.06(-0.87%)
Feb 27, 2015 6.790 6.860 6.790 6.860 4,937 +0.05(+0.73%)
Feb 26, 2015 6.870 6.990 6.780 6.810 7,584 -0.07(-1.02%)
Feb 25, 2015 6.990 6.990 6.870 6.880 10,360 -0.17(-2.41%)
Feb 24, 2015 7.090 6.750 7.050 28,293 +0.30(+4.44%)
Feb 23, 2015 6.640 6.820 6.640 6.750 26,397 +0.09(+1.35%)
Feb 20, 2015 6.630 6.750 6.630 6.660 3,755 -0.08(-1.19%)
Feb 19, 2015 6.750 6.750 6.500 6.740 39,647 +0.04(+0.60%)
Feb 18, 2015 6.480 6.930 6.480 6.700 40,074 -0.10(-1.47%)
Feb 17, 2015 6.800 6.876 6.800 6.800 13,678 -0.04(-0.58%)
Feb 13, 2015 6.840 6.840 6.840 0 -0.10(-1.44%)
Feb 12, 2015 6.920 6.988 6.880 6.940 14,756 +0.07(+1.02%)
Feb 11, 2015 6.830 7.040 6.830 6.870 14,890 +0.04(+0.59%)
Feb 10, 2015 7.020 7.050 6.810 6.830 27,236 -0.20(-2.84%)
Feb 09, 2015 7.084 7.150 7.000 7.030 18,283 -0.05(-0.71%)
Feb 06, 2015 7.240 7.240 7.000 7.080 38,463 -0.23(-3.15%)
Feb 05, 2015 7.400 7.400 6.860 7.310 31,840 +0.06(+0.83%)
Feb 04, 2015 7.060 7.310 7.020 7.250 30,364 +0.34(+4.92%)
Feb 03, 2015 6.840 7.000 6.800 6.910 21,185 +0.18(+2.67%)
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