Advertisement
U.S. markets closed

Concord Medical Services Holdings Limited (CCM)

NYSE - Nasdaq Real Time Price. Currency in USD
0.5530-0.0341 (-5.81%)
At close: 03:57PM EDT
0.5649 +0.01 (+2.15%)
After hours: 07:50PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.55310.60880.55300.55300.553011,260
Mar 27, 20240.80000.80000.55000.59000.590071,000
Mar 26, 20240.41000.74000.40000.61000.6100194,900
Mar 25, 20240.41000.42000.41000.41000.410028,700
Mar 22, 20240.45000.47000.45000.45000.45001,200
Mar 21, 20240.40000.43000.38000.43000.43002,200
Mar 20, 20240.40000.40000.40000.40000.4000100
Mar 19, 20240.42000.44000.40000.40000.40007,600
Mar 18, 20240.48000.48000.45000.45000.45008,800
Mar 15, 20240.44000.48000.44000.48000.48001,100
Mar 14, 20240.41000.41000.40000.40000.40008,900
Mar 13, 20240.41000.44000.41000.44000.44007,600
Mar 12, 20240.41000.42000.41000.41000.41004,300
Mar 11, 20240.42000.43000.40000.42000.42005,800
Mar 08, 20240.44000.44000.44000.44000.44001,300
Mar 07, 20240.43000.46000.43000.43000.43004,900
Mar 06, 20240.49000.51000.46000.48000.480019,900
Mar 05, 20240.43000.50000.43000.47000.470057,200
Mar 04, 20240.43000.56000.43000.51000.510032,300
Mar 01, 20240.49000.55000.49000.52000.520015,700
Feb 29, 20240.66000.67000.45000.49000.49006,900
Feb 28, 20240.45000.50000.45000.50000.50007,600
Feb 27, 20240.48000.49000.43000.47000.47002,800
Feb 26, 20240.45000.54000.40000.46000.46004,500
Feb 23, 20240.74000.74000.49000.54000.54004,800
Feb 22, 20240.69000.69000.64000.64000.64001,600
Feb 21, 20240.78000.78000.72000.73000.73001,600
Feb 20, 20240.82000.82000.78000.78000.7800900
Feb 16, 20240.79000.79000.78000.78000.7800300
Feb 15, 20240.80000.82000.78000.82000.82001,000
Feb 14, 20241.00001.00000.86000.86000.86006,000
Feb 13, 20240.80000.85000.78000.85000.8500600
Feb 12, 20240.87000.87000.78000.87000.87009,100
Feb 09, 20240.78000.78000.78000.78000.7800200
Feb 08, 20240.78000.78000.78000.78000.7800-
Feb 07, 20240.78000.78000.78000.78000.7800300
Feb 06, 20240.78000.78000.78000.78000.7800600
Feb 05, 20240.78000.78000.78000.78000.7800800
Feb 02, 20240.78000.80000.78000.78000.7800700
Feb 01, 20240.80000.80000.80000.80000.80001,100
Jan 31, 20240.86000.86000.78000.78000.7800700
Jan 30, 20240.77000.88000.77000.78000.78001,400
Jan 29, 20240.73000.75000.69000.69000.69003,000
Jan 26, 20240.78000.78000.74000.74000.7400200
Jan 25, 20240.86000.86000.78000.78000.78003,900
Jan 24, 20240.92000.92000.92000.92000.9200400
Jan 23, 20240.93000.93000.92000.92000.9200900
Jan 22, 20240.98001.00000.93001.00001.0000600
Jan 19, 20241.09001.09000.99000.99000.99004,800
Jan 18, 20241.03001.10001.03001.09001.09001,500
Jan 17, 20241.10001.10001.05001.05001.05001,500
Jan 16, 20241.10001.10001.05001.05001.05001,400
Jan 12, 20241.02001.10001.01001.01001.01004,200
Jan 11, 20241.00001.10001.00001.05001.05001,900
Jan 10, 20241.10001.10001.01001.01001.0100300
Jan 09, 20241.10001.10001.05001.05001.05001,300
Jan 08, 20241.10001.10001.05001.05001.05001,300
Jan 05, 20241.10001.10001.05001.05001.05001,800
Jan 04, 20241.11001.11001.10001.10001.1000700
Jan 03, 20241.11001.12001.10001.10001.1000900
Jan 02, 20241.12001.15001.11001.15001.15003,900
Dec 29, 20231.11001.11001.10001.10001.1000800
Dec 28, 20231.11001.11001.05001.10001.10001,700
Dec 27, 20231.11001.11001.05001.05001.05001,100
Dec 26, 20231.11001.11001.05001.05001.05001,500
Dec 22, 20231.11001.11001.05001.07001.07002,200
Dec 21, 20231.11001.11001.05001.05001.05001,300
Dec 20, 20231.10001.10001.07001.07001.07002,300
Dec 19, 20231.09001.09001.05001.05001.05001,400
Dec 18, 20231.10001.10001.05001.05001.05002,000
Dec 15, 20231.10001.10001.05001.05001.05001,700
Dec 14, 20231.11001.11001.01001.01001.01002,400
Dec 13, 20230.99001.10000.99001.01001.01004,600
Dec 12, 20231.01001.11001.01001.08001.08006,500
Dec 11, 20231.02001.02000.92000.92000.92007,400
Dec 08, 20231.11001.11001.05001.05001.05002,800
Dec 07, 20230.93001.11000.93001.11001.11001,000
Dec 06, 20231.11001.12001.11001.11001.1100800
Dec 05, 20231.11001.19001.10001.10001.10003,500
Dec 04, 20231.11001.11001.05001.05001.05003,600
Dec 01, 20231.09001.10001.05001.09001.09001,600
Nov 30, 20231.11001.11001.01001.01001.01002,600
Nov 29, 20231.11001.11001.01001.01001.01006,300
Nov 28, 20231.11001.11001.05001.05001.05001,600
Nov 27, 20231.11001.11001.01001.05001.05007,500
Nov 24, 20231.01001.01001.01001.01001.0100-
Nov 22, 20231.12001.12001.01001.01001.01002,000
Nov 21, 20231.05001.10001.05001.10001.10003,200
Nov 20, 20231.21001.21001.05001.05001.05007,400
Nov 17, 20231.11001.11001.11001.11001.1100300
Nov 16, 20231.11001.11001.11001.11001.1100300
Nov 15, 20231.11001.11001.11001.11001.1100-
Nov 14, 20231.11001.11001.11001.11001.1100-
Nov 13, 20231.11001.11001.11001.11001.1100700
Nov 10, 20231.11001.11001.11001.11001.1100-
Nov 09, 20231.11001.11001.11001.11001.1100300
Nov 08, 20231.12001.12001.12001.12001.1200400
Nov 07, 20231.22001.22001.16001.16001.1600300
Nov 06, 20231.11001.11001.11001.11001.1100400
Nov 03, 20231.11001.11001.11001.11001.1100300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...