Quantcast

Concord Medical Services Holdings Limited ADS (Each represents three ordinary shares) Historical Stock Prices

CCM 
$3.8
*  
unch
unch
Get CCM Alerts
*Delayed - data as of Dec. 12, 2018  -  Find a broker to begin trading CCM now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    CCM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 3.80 3.71 3.80 229
12/12/2018 3.71 3.8 3.71 3.8 229
12/11/2018 3.7 3.8 3.7 3.8 486
12/10/2018 3.75 3.801 3.73 3.73 2,161
12/07/2018 3.7688 3.82 3.7688 3.82 257
12/06/2018 3.7 3.75 3.7 3.7 820
12/04/2018 3.8 3.8 3.71 3.8 1,453
12/03/2018 3.72 3.75 3.72 3.75 1,471
11/30/2018 3.75 3.75 3.72 3.72 500
11/29/2018 3.7 3.7103 3.62 3.62 10,564
11/28/2018 3.81 3.81 3.7 3.7 2,310
11/27/2018 3.7 3.74 3.7 3.74 1,800
11/26/2018 3.84 3.84 3.7 3.7 2,052
11/23/2018 3.7 3.8 3.7 3.8 686
11/21/2018 3.77 3.779 3.7 3.7 5,986
11/20/2018 3.7 3.74 3.7 3.74 886
11/19/2018 3.7 3.72 3.7 3.72 470
11/16/2018 3.71 3.71 3.7 3.7 11,171
11/15/2018 3.7 3.71 3.68 3.68 8,468
11/14/2018 3.69 3.78 3.68 3.6948 4,550
11/13/2018 3.7 3.7 3.7 3.7 1,273
11/12/2018 3.6493 3.77 3.6493 3.7 2,450
11/09/2018 3.61 3.74 3.3902 3.74 4,106
11/08/2018 3.68 3.68 3.68 3.68 00
11/07/2018 3.72 3.72 3.6383 3.68 5,573
11/06/2018 3.61 3.7 3.61 3.69 2,100
11/05/2018 3.63 3.78 3.63 3.7 2,712
11/02/2018 3.6311 3.7 3.6311 3.7 1,748
11/01/2018 3.7 3.7 3.65 3.7 3,803
10/31/2018 3.69 3.7212 3.4782 3.72 7,463
10/30/2018 3.7 3.76 3.68 3.68 6,234
10/29/2018 3.676 3.7 3.67 3.7 1,572
10/26/2018 3.65 3.67 3.65 3.67 2,132
10/25/2018 3.4339 3.65 3.4339 3.65 1,975
10/24/2018 3.47 3.52 3.47 3.5 8,366
10/23/2018 3.35 3.4216 3.33 3.35 6,758
10/22/2018 2.85 3.27 2.85 3.27 4,767
10/19/2018 2.72 2.8933 2.72 2.87 2,984
10/18/2018 3.22 3.22 2.54 2.59 24,629
10/17/2018 3.25 3.25 3.25 3.25 202
10/16/2018 3.25 3.25 3.25 3.25 00
10/15/2018 3.24 3.25 3.02 3.25 1,101
10/12/2018 3.33 3.35 3.33 3.35 600
10/11/2018 3.46 3.4601 3.33 3.33 1,417
10/10/2018 3.5276 3.5276 3.5276 3.5276 00
10/09/2018 3.5276 3.5276 3.5276 3.5276 00
10/08/2018 3.5276 3.5276 3.5276 3.5276 00
10/05/2018 3.51 3.5276 3.51 3.5276 2,136
10/04/2018 3.44 3.53 3.37 3.51 8,680
10/03/2018 3.51 3.52 3.51 3.51 732
10/02/2018 3.51 3.5824 3.51 3.5824 947
10/01/2018 3.588 3.6 3.51 3.5999 8,776
09/28/2018 3.38 3.55 3.38 3.55 7,749
09/27/2018 3.138 3.138 3.138 3.138 00
09/26/2018 3.138 3.138 3.138 3.138 00
09/25/2018 3.138 3.138 3.138 3.138 1,037
09/24/2018 3.06 3.06 3.06 3.06 00
09/21/2018 3.08 3.08 3.06 3.06 528
09/20/2018 3.46 3.46 3.08 3.08 391
09/19/2018 3.2339 3.2339 3.2339 3.2339 357
09/18/2018 3.499 3.499 3.499 3.499 00
09/17/2018 3.499 3.499 3.499 3.499 561
09/14/2018 3.005 3.025 3 3.015 9,879
09/13/2018 3.36 3.37 3 3 16,020
09/12/2018 3 3 2.8 2.97 12,621
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio