Concord Medical Services Holdings Limited Historical Stock Prices

CCM 
$5.87
*  
0.11
1.84%
Get CCM Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading CCM now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.09  6.04  5.87  5.87 14,238
12/23/2014 6.05 6.1 5.79 5.98 33,806
12/22/2014 6.18 6.19 6.03 6.08 15,939
12/19/2014 6.03 6.31 6.03 6.21 29,769
12/18/2014 6.1 6.13 6 6.06 18,083
12/17/2014 6.34 6.46 5.74 5.95 109,399
12/16/2014 6.783 6.783 6.38 6.4 14,440
12/15/2014 6.4 6.63 6.35 6.4 8,466
12/12/2014 6.42 6.55 6.35 6.38 26,808
12/11/2014 6.8 6.8 6.41 6.42 19,409
12/10/2014 6.5 6.83 6.5 6.62 11,706
12/09/2014 6.45 6.5 6.34 6.49 43,868
12/08/2014 6.65 6.78 6.51 6.6 35,914
12/05/2014 6.74 6.79 6.56 6.61 26,586
12/04/2014 6.85 6.88 6.66 6.66 25,105
12/03/2014 6.737 7.08 6.73 6.91 21,395
12/02/2014 6.74 6.87 6.71 6.73 14,842
12/01/2014 6.98 7.03 6.75 6.76 36,577
11/28/2014 7.1 7.11 6.92 6.95 53,213
11/26/2014 7.26 7.27 7.1 7.1 9,864
11/25/2014 7.15 7.31 7.15 7.2 20,035
11/24/2014 7.01 7.29 7.01 7.07 10,699
11/21/2014 6.92 7.16 6.92 7.06 37,296
11/20/2014 7.11 7.25 6.9 6.91 31,520
11/19/2014 6.9 7.17 6.9 7.11 31,797
11/18/2014 7.8 7.8 6.96 6.96 59,723
11/17/2014 7.11 7.2599 6.94 6.94 30,366
11/14/2014 7.2 7.2 7.11 7.15 38,096
11/13/2014 7.25 7.3 7.15 7.19 31,135
11/12/2014 7.22 7.28 7.15 7.19 19,185
11/11/2014 7.17 7.28 7.15 7.15 24,373
11/10/2014 7.2 7.27 7.155 7.21 20,818
11/07/2014 7.26 7.26 7.16 7.2 10,426
11/06/2014 7.33 7.35 7.13 7.13 106,409
11/05/2014 7.2 7.26 7.15 7.15 13,701
11/04/2014 7.3602 7.3813 7.11 7.11 8,973
11/03/2014 7.33 7.4 7.27 7.35 33,011
10/31/2014 7.44 7.49 7.4 7.4 13,507
10/30/2014 7.42 7.55 7.28 7.28 35,162
10/29/2014 7.48 7.49 7.34 7.4 14,825
10/28/2014 7.43 7.48 7.28 7.38 19,623
10/27/2014 7.42 7.57 7.38 7.45 20,735
10/24/2014 7.4 7.54 7.3001 7.39 9,385
10/23/2014 7.69 7.69 7.33 7.33 29,852
10/22/2014 7.3364 7.67 7.3364 7.67 19,275
10/21/2014 7.72 7.72 7.34 7.44 23,573
10/20/2014 7.42 7.72 7.37 7.72 56,509
10/17/2014 7.15 7.45 7.14 7.42 48,650
10/16/2014 7.1399 7.14 6.9901 7.08 17,903
10/15/2014 6.96 7.17 6.84 7.15 27,898
10/14/2014 6.97 7.19 6.84 7.11 88,080
10/13/2014 6.86 7.015 6.83 6.86 44,183
10/10/2014 7.32 7.38 6.8 6.98 100,122
10/09/2014 7.45 7.45 7.26 7.31 35,504
10/08/2014 7.24 7.3 7.2 7.3 77,869
10/07/2014 7.26 7.33 7.15 7.27 95,118
10/06/2014 7.53 7.72 7.32 7.35 36,215
10/03/2014 7.3 7.77 7.22 7.53 53,261
10/02/2014 7.22 7.33 7.2 7.24 36,090
10/01/2014 7.2 7.29 7.2 7.2 53,104
09/30/2014 7.3 7.34 7.2 7.2 98,909
09/29/2014 7.26 7.46 7.2 7.2 74,971
09/26/2014 7.35 7.44 7.35 7.36 18,116
09/25/2014 7.3 7.41 7.3 7.36 56,590
09/24/2014 7.2 7.36 7.2 7.3 68,631
09/23/2014 7.15 7.32 7.1 7.18 177,485
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.

Research Brokers before you trade

Want to trade FX?