CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.250 USD  -0.140 (-1.89%)
Streaming Delayed Price  /  Updated: 9:34 AM EDT, Apr 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7.390 7.390 7.390 0 +0.26(+3.65%)
Apr 16, 2014 7.150 7.180 7.030 7.130 30,754 -0.06(-0.83%)
Apr 15, 2014 7.310 7.560 7.100 7.190 58,725 -0.13(-1.78%)
Apr 14, 2014 7.500 7.620 7.120 7.320 341,062 -0.20(-2.66%)
Apr 11, 2014 7.500 7.686 7.500 7.520 53,145 -0.05(-0.66%)
Apr 10, 2014 7.820 7.880 7.500 7.570 134,247 -0.26(-3.32%)
Apr 09, 2014 7.830 7.940 7.700 7.830 90,156 +0.03(+0.38%)
Apr 08, 2014 7.530 8.110 7.520 7.800 145,409 +0.29(+3.86%)
Apr 07, 2014 7.510 7.830 7.500 7.510 95,505 -0.05(-0.66%)
Apr 04, 2014 8.130 8.130 7.520 7.560 136,152 -0.54(-6.67%)
Apr 03, 2014 8.430 8.430 8.010 8.100 75,517 -0.30(-3.57%)
Apr 02, 2014 8.260 8.480 8.011 8.400 146,474 +0.14(+1.69%)
Apr 01, 2014 7.580 8.400 7.550 8.260 276,971 +0.71(+9.40%)
Mar 31, 2014 7.420 7.560 7.420 7.550 34,985 +0.12(+1.62%)
Mar 28, 2014 7.290 7.630 7.260 7.430 64,854 +0.10(+1.36%)
Mar 27, 2014 7.770 7.770 7.260 7.330 90,454 -0.40(-5.17%)
Mar 26, 2014 8.050 8.090 7.685 7.730 125,752 -0.26(-3.25%)
Mar 25, 2014 8.030 8.180 7.990 7.990 97,689 +0.01(+0.13%)
Mar 24, 2014 8.070 8.140 7.830 7.980 162,459 -0.16(-1.97%)
Mar 21, 2014 8.280 8.470 8.000 8.140 469,506 -0.11(-1.33%)
Mar 20, 2014 8.260 8.590 8.250 8.250 152,675 -0.18(-2.14%)
Mar 19, 2014 8.160 8.640 8.160 8.430 227,731 +0.21(+2.55%)
Mar 18, 2014 8.110 8.288 8.050 8.220 174,799 +0.14(+1.73%)
Mar 17, 2014 8.210 8.630 7.900 8.080 357,791 +0.72(+9.78%)
Mar 14, 2014 7.350 7.590 7.130 7.360 197,166 -0.14(-1.87%)
Mar 13, 2014 8.100 8.380 7.360 7.500 450,915 -0.56(-6.95%)
Mar 12, 2014 8.840 8.840 8.030 8.060 448,894 -0.85(-9.54%)
Mar 11, 2014 8.750 9.000 8.570 8.910 270,507 +0.16(+1.83%)
Mar 10, 2014 9.530 9.540 7.960 8.750 1,025,184 -0.86(-8.95%)
Mar 07, 2014 9.690 9.890 9.401 9.610 397,547 -0.12(-1.23%)
Mar 06, 2014 10.00 10.08 9.410 9.730 330,304 -0.23(-2.31%)
Mar 05, 2014 9.100 10.08 9.100 9.960 654,986 +0.85(+9.33%)
Mar 04, 2014 9.420 9.420 9.010 9.110 357,840 +0.21(+2.36%)
Mar 03, 2014 8.920 9.630 8.740 8.900 459,650 +0.03(+0.34%)
Feb 28, 2014 8.810 8.980 8.770 8.870 113,685 +0.06(+0.68%)
Feb 27, 2014 8.980 9.020 8.680 8.810 207,597 -0.15(-1.67%)
Feb 26, 2014 8.550 9.120 8.500 8.960 334,414 +0.51(+6.04%)
Feb 25, 2014 8.890 8.890 8.100 8.450 332,852 -0.35(-3.98%)
Feb 24, 2014 8.750 9.370 8.500 8.800 1,259,977 +0.30(+3.53%)
Feb 21, 2014 7.300 8.600 7.260 8.500 1,291,725 +1.20(+16.44%)
Feb 20, 2014 7.360 7.400 7.090 7.300 180,811 +0.00(+0.00%)
Feb 19, 2014 6.540 7.360 6.500 7.300 460,836 +0.74(+11.28%)
Feb 18, 2014 6.230 6.730 6.230 6.560 315,618 +0.45(+7.36%)
Feb 14, 2014 6.110 6.110 6.110 0 -0.29(-4.53%)
Feb 13, 2014 5.880 6.560 5.880 6.400 849,929 +0.51(+8.68%)
Feb 12, 2014 6.000 6.000 5.820 5.889 185,302 -0.11(-1.85%)
Feb 11, 2014 5.550 6.000 5.450 6.000 224,312 +0.48(+8.70%)
Feb 10, 2014 5.550 5.550 5.485 5.520 26,702 +0.00(+0.00%)
Feb 07, 2014 5.520 5.530 5.450 5.520 48,550 +0.00(+0.00%)
Feb 06, 2014 5.500 5.540 5.470 5.520 29,263 +0.05(+0.91%)
Feb 05, 2014 5.500 5.540 5.463 5.470 40,609 -0.07(-1.26%)
Feb 04, 2014 5.470 5.590 5.461 5.540 89,158 +0.03(+0.54%)
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