Quantcast

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

CCM 
$4.0293
*  
0.0217
0.54%
Get CCM Alerts
*Delayed - data as of May 21, 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 21-FEB-2018 TO 21-MAY-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 4 4.0293 4.0293 4.0293 200
05/21/2018 4.0293 4.0293 4.0293 4.0293 200
05/18/2018 4.01 4.06 3.9705 4.051 12,407
05/17/2018 3.99 3.99 3.99 3.99 249
05/16/2018 4.03 4.03 4.02 4.02 296
05/15/2018 4.05 4.06 4.04 4.0441 2,953
05/14/2018 4.0199 4.05 3.8813 4.05 15,786
05/11/2018 4.01 4.0189 4.006 4.006 932
05/10/2018 4.01 4.01 4.01 4.01 00
05/09/2018 4.028 4.0348 4.01 4.01 1,669
05/08/2018 4 4.05 4 4.05 1,156
05/07/2018 4.05 4.0703 3.9948 3.9951 8,956
05/04/2018 4.05 4.05 4.05 4.05 192
05/03/2018 4.0492 4.05 3.94 4.0095 2,827
05/02/2018 4.2 4.2 4.05 4.1 17,410
05/01/2018 3.827 4.05 3.76 4.05 9,119
04/30/2018 4.08 4.1 4.01 4.1 10,671
04/27/2018 4.1 4.1 4.02 4.0501 36,836
04/26/2018 3.3 4.0999 3.29 4.06 119,191
04/25/2018 3.227 3.25 3.22 3.25 3,275
04/24/2018 3.3 3.3 3.3 3.3 00
04/23/2018 3.29 3.3 3.2505 3.3 2,357
04/20/2018 3.36 3.36 3.36 3.36 195
04/19/2018 3.24 3.25 3.24 3.25 804
04/18/2018 3.35 3.35 3.08 3.26 3,152
04/17/2018 3.29 3.35 3.29 3.3165 5,669
04/16/2018 3.25 3.27 3.25 3.27 269
04/13/2018 3.26 3.4 3.2428 3.25 3,093
04/12/2018 3.24 3.24 3.24 3.24 16,582
04/11/2018 3.09 3.26 3.09 3.1896 8,346
04/10/2018 3 3.124 3 3.124 2,478
04/09/2018 2.95 2.9901 2.9 2.99 2,803
04/06/2018 3.02 3.02 2.67 3.02 7,710
04/05/2018 2.97 3 2.82 2.82 36,566
04/04/2018 2.8 2.89 2.74 2.8 22,347
04/03/2018 2.65 2.86 2.65 2.85 12,743
04/02/2018 2.82 2.82 2.62 2.6201 10,494
03/29/2018 2.94 2.94 2.86 2.86 267
03/28/2018 2.9701 3.04 2.9701 3.04 1,900
03/27/2018 3.02 3.02 2.9619 2.9619 1,913
03/26/2018 3.041 3.041 3.02 3.02 1,196
03/23/2018 3.12 3.1276 3 3 1,645
03/22/2018 3.13 3.13 3.13 3.13 00
03/21/2018 3.13 3.14 3.13 3.13 7,837
03/20/2018 3.12 3.14 3.09 3.11 22,731
03/19/2018 3.25 3.25 3.1 3.12 4,654
03/16/2018 3.1 3.1 3.07 3.1 2,223
03/15/2018 3 3.08 3 3.069 15,677
03/14/2018 2.951 2.96 2.95 2.9501 1,705
03/13/2018 2.9897 2.9989 2.95 2.95 2,332
03/12/2018 2.95 2.98 2.95 2.97 915
03/09/2018 3 3 2.95 2.98 4,365
03/08/2018 3 3 2.9598 2.98 16,766
03/07/2018 2.72 2.92 2.72 2.92 2,530
03/06/2018 2.6201 2.67 2.6201 2.67 474
03/05/2018 2.62 2.62 2.62 2.62 251
03/02/2018 2.63 2.63 2.6291 2.6291 4,279
03/01/2018 2.66 2.66 2.6308 2.6308 5,215
02/28/2018 2.62 2.62 2.62 2.62 480
02/27/2018 2.6 2.6 2.6 2.6 183
02/26/2018 2.59 2.6214 2.59 2.6214 1,142
02/23/2018 2.64 2.64 2.6 2.61 4,256
02/22/2018 2.6 2.6452 2.5456 2.62 3,106
02/21/2018 2.54 2.5715 2.54 2.5715 1,039
*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