Quantcast

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

CCM 
$3.2339
*  
0.2651
7.58%
Get CCM Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-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 3.2339 3.2339 3.2339 357
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
09/11/2018 3 3.11 3 3.11 6,791
09/10/2018 3 3.01 3 3 4,117
09/07/2018 3.04 3.0891 2.96 2.9928 4,385
09/06/2018 3.02 3.2 2.99 3.18 6,017
09/05/2018 3.41 3.48 2.89 2.89 3,859
09/04/2018 3.48 3.48 3.48 3.48 00
08/31/2018 3.49 3.49 3.48 3.48 1,857
08/30/2018 3.32 3.4 3.3101 3.4 5,547
08/29/2018 3.4873 3.49 3.4873 3.49 333
08/28/2018 3.37 3.47 3.37 3.42 1,096
08/27/2018 3.29 3.38 3.29 3.38 507
08/24/2018 3.484 3.49 3.41 3.41 772
08/23/2018 3.36 3.41 3.36 3.4 2,241
08/22/2018 3.4 3.4 3.4 3.4 2,000
08/21/2018 3.46 3.46 3.31 3.31 4,131
08/20/2018 3.62 3.62 3.45 3.45 529
08/17/2018 3.46 3.5 3.46 3.46 3,000
08/16/2018 3.48 3.52 3.45 3.46 7,151
08/15/2018 3.7 3.7 3.29 3.48 4,315
08/14/2018 3.59 3.6363 3.59 3.63 3,405
08/13/2018 3.69 3.69 3.59 3.69 9,368
08/10/2018 3.85 3.85 3.73 3.75 1,150
08/09/2018 3.61 3.61 3.4 3.4 811
08/08/2018 3.747 3.747 3.747 3.747 00
08/07/2018 3.747 3.747 3.747 3.747 2,001
08/06/2018 3.79 3.79 3.79 3.79 00
08/03/2018 3.8 3.8188 3.4773 3.79 4,851
08/02/2018 3.52 3.722 3.52 3.722 3,279
08/01/2018 3.91 3.91 3.863 3.863 355
07/31/2018 3.88 3.88 3.88 3.88 00
07/30/2018 3.52 3.94 3.52 3.88 14,627
07/27/2018 4 4 3.9 3.9 334
07/26/2018 4.05 4.05 4.05 4.05 00
07/25/2018 4.05 4.05 4.05 4.05 00
07/24/2018 4.05 4.05 4.05 4.05 00
07/23/2018 4.05 4.05 4.05 4.05 00
07/20/2018 3.99 4.05 3.99 4.05 1,420
07/19/2018 4.02 4.02 4.02 4.02 00
07/18/2018 4.02 4.02 4.02 4.02 115
07/17/2018 3.77 3.77 3.77 3.77 00
07/16/2018 4.19 4.19 3.77 3.77 401
07/13/2018 4.1144 4.1144 4.1144 4.1144 100
07/12/2018 4.0336 4.0336 4.0336 4.0336 00
07/11/2018 4.0001 4.0336 4.0001 4.0336 506
07/10/2018 4.0742 4.0742 4.0742 4.0742 239
07/09/2018 4.15 4.15 4.06 4.06 4,057
07/06/2018 4.1751 4.2 4.1738 4.2 708
07/05/2018 4.2 4.2 4.2 4.2 00
07/03/2018 4.2 4.2 4.2 4.2 00
07/02/2018 4.02 4.2 4.02 4.2 4,203
06/29/2018 4.09 4.18 4.09 4.15 24,433
06/28/2018 4.06 4.11 4.06 4.11 262
06/27/2018 4.09 4.1 4.0601 4.0601 40,928
06/26/2018 4.1022 4.1022 4.1 4.1 9,598
06/25/2018 4.15 4.15 4.15 4.15 00
06/22/2018 4.15 4.15 4.15 4.15 00
06/21/2018 4.15 4.15 4.15 4.15 00
06/20/2018 4.11 4.15 4.11 4.15 1,172
06/19/2018 4.1 4.13 4.1 4.13 6,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CCM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio