Home > Quotes > CCM > Historical Prices

Concord Medical Services Holdings Limited Historical Stock Prices

CCM 
$4.11
*  
0.04
  negative  
0.96%
Get CCM Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    CCM After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.11  4.1899  4.11  4.11 6,410
05/23/2013 4.13 4.17 4.11 4.15 16,702
05/22/2013 4.12 4.14 4.11 4.14 32,252
05/21/2013 4.13 4.178 4.12 4.12 2,120
05/20/2013 4.12 4.2 4.12 4.2 17,343
05/17/2013 4.12 4.121 4.12 4.12 1,630
05/16/2013 4.1 4.19 4.05 4.16 1,897
05/15/2013 4.19 4.2 4.03 4.1 59,366
05/14/2013 4.14 4.1743 4.11 4.16 3,243
05/13/2013 4.14 4.23 4.11 4.11 2,430
05/10/2013 4.18 4.22 4.095 4.22 2,864
05/09/2013 4.12 4.15 4.05 4.14 28,846
05/08/2013 4.18 4.18 4.11 4.12 4,236
05/07/2013 4.23 4.24 4.21 4.21 884
05/06/2013 4.26 4.27 4.2 4.23 3,202
05/03/2013 4.28 4.28 4.1601 4.26 27,301
05/02/2013 4.29 4.2999 4.25 4.27 2,974
05/01/2013 4.27 4.28 4.132 4.28 4,659
04/30/2013 4.2245 4.24 4.2245 4.24 597
04/29/2013 4.28 4.29 4.2101 4.29 4,502
04/26/2013 4.23 4.28 4.23 4.26 37,907
04/25/2013 4.27 4.28 4.215 4.27 12,482
04/24/2013 4.25 4.3 4.24 4.3 3,534
04/23/2013 4.23 4.29 4.23 4.28 14,002
04/22/2013 4.13 4.265 4.13 4.18 12,969
04/19/2013 4.2 4.2 4.11 4.11 2,523
04/18/2013 4.1 4.288 4.0101 4.18 39,051
04/17/2013 4.1 4.11 4.1 4.11 808
04/16/2013 4.25 4.25 4.18 4.19 1,750
04/15/2013 4.22 4.29 4.2 4.29 3,732
04/12/2013 4.25 4.26 4.24 4.24 34,750
04/11/2013 4.25 4.26 4.2 4.24 31,839
04/10/2013 4.25 4.26 4.25 4.25 36,039
04/09/2013 4.25 4.28 4.25 4.28 9,534
04/08/2013 4.25 4.265 4.25 4.25 1,625
04/05/2013 4.26 4.3 4.22 4.22 4,066
04/04/2013 4.29 4.3 4.25 4.2785 9,850
04/03/2013 4.4 4.4 4.25 4.26 16,108
04/02/2013 4.27 4.48 4.25 4.44 20,357
04/01/2013 4.31 4.31 4.25 4.25 4,852
03/28/2013 4.33 4.35 4.25 4.35 25,222
03/27/2013 4.35 4.3501 4.28 4.35 9,559
03/26/2013 4.35 4.36 4.26 4.33 15,262
03/25/2013 4.3 4.35 4.25 4.35 22,068
03/22/2013 4.33 4.3394 4.25 4.3 15,798
03/21/2013 4.33 4.49 4.25 4.3 42,850
03/20/2013 4.25 4.37 4.25 4.2972 43,584
03/19/2013 4.27 4.3 4.25 4.3 4,987
03/18/2013 4.3 4.5 4.25 4.25 33,890
03/15/2013 4.25 4.45 4.25 4.3 45,215
03/14/2013 4.12 4.2501 4.11 4.23 24,479
03/13/2013 4.15 4.1601 4.12 4.12 2,146
03/12/2013 4.2 4.2 4.12 4.12 10,056
03/11/2013 4.2 4.21 4.16 4.16 12,747
03/08/2013 4.27 4.2701 4.18 4.18 9,444
03/07/2013 4.22 4.32 4.22 4.32 9,643
03/06/2013 4.25 4.25 4.18 4.18 14,100
03/05/2013 4.27 4.31 4.19 4.29 15,991
03/04/2013 4.25 4.29 4.19 4.29 16,552
03/01/2013 4.2 4.31 4.2 4.31 19,126
02/28/2013 4.21 4.25 4.21 4.25 5,050
02/27/2013 4.25 4.25 4.2 4.2 12,700
02/26/2013 4.24 4.24 4.23 4.24 11,300
02/25/2013 4.18 4.3 4.18 4.24 28,856
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.