CONCORD MEDICAL SERVICES HOLDING LIMITED (NY: CCM)
7.600 USD  -0.100 (-1.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 7.740 7.740 6.990 7.600 123,687 -0.10(-1.30%)
Sep 18, 2014 7.690 7.710 7.580 7.700 27,014 +0.04(+0.52%)
Sep 17, 2014 7.580 7.780 7.580 7.660 23,283 +0.08(+1.06%)
Sep 16, 2014 7.090 7.800 7.060 7.580 235,452 +0.33(+4.55%)
Sep 15, 2014 7.960 7.180 7.250 140,610 -0.71(-8.92%)
Sep 12, 2014 8.000 8.030 7.900 7.960 40,355 +0.11(+1.40%)
Sep 11, 2014 8.170 8.170 7.790 7.850 137,541 -0.09(-1.13%)
Sep 10, 2014 8.060 7.940 7.940 63,537 -0.12(-1.49%)
Sep 09, 2014 8.250 8.250 8.060 8.060 16,918 -0.19(-2.30%)
Sep 08, 2014 8.220 8.250 7.925 8.250 24,338 +0.07(+0.86%)
Sep 05, 2014 8.090 8.180 8.090 8.180 21,485 +0.18(+2.25%)
Sep 04, 2014 8.230 7.880 8.000 148,479 -0.09(-1.11%)
Sep 03, 2014 8.127 8.180 8.000 8.090 96,876 -0.02(-0.25%)
Sep 02, 2014 8.160 8.190 8.090 8.110 26,383 -0.03(-0.37%)
Aug 29, 2014 8.140 8.140 8.140 0 -0.01(-0.12%)
Aug 28, 2014 8.119 8.200 7.920 8.150 153,244 -0.05(-0.61%)
Aug 27, 2014 8.000 8.200 7.940 8.200 69,535 +0.19(+2.37%)
Aug 26, 2014 8.000 8.120 8.000 8.010 40,346 +0.08(+1.01%)
Aug 25, 2014 8.030 8.030 7.930 7.930 7,453 -0.01(-0.13%)
Aug 22, 2014 7.820 7.990 7.820 7.940 16,227 +0.05(+0.63%)
Aug 21, 2014 7.950 7.950 7.890 15,497 -0.06(-0.75%)
Aug 20, 2014 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%)
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