Advertisement
Advertisement
U.S. markets close in 2 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Concord Medical Services Holdings Limited (CCM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.6300+0.0200 (+1.24%)
As of 09:30AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20221.71001.63001.63001.63001.63002
Oct 05, 20221.80001.92001.61001.61001.61009,500
Oct 04, 20221.80001.80001.77001.79001.79002,700
Oct 03, 20221.85001.85001.85001.85001.8500100
Sep 30, 20221.75001.85001.75001.85001.85006,600
Sep 29, 20221.65001.79001.65001.78001.78003,900
Sep 28, 20221.69001.70001.69001.70001.70001,200
Sep 27, 20221.90001.90001.85001.85001.85004,600
Sep 26, 20221.88001.92001.88001.91001.91003,400
Sep 23, 20221.65001.96001.61001.79001.79005,900
Sep 22, 20221.62001.62001.62001.62001.6200-
Sep 21, 20221.62001.62001.62001.62001.6200-
Sep 20, 20221.62001.62001.62001.62001.6200400
Sep 19, 20221.62001.62001.62001.62001.6200-
Sep 16, 20221.62001.62001.62001.62001.6200100
Sep 15, 20221.89001.89001.67001.70001.7000800
Sep 14, 20222.00002.00002.00002.00002.0000300
Sep 13, 20221.92001.92001.92001.92001.9200-
Sep 12, 20221.92001.92001.92001.92001.9200200
Sep 09, 20221.98001.98001.98001.98001.98001,500
Sep 08, 20221.95001.95001.95001.95001.95001,000
Sep 07, 20221.95001.95001.95001.95001.9500-
Sep 06, 20221.95001.95001.95001.95001.9500300
Sep 02, 20222.06002.08001.95001.95001.95003,500
Sep 01, 20221.95001.96001.95001.95001.9500500
Aug 31, 20221.95001.95001.95001.95001.9500-
Aug 30, 20221.97001.98001.95001.95001.95001,800
Aug 29, 20221.95001.95001.95001.95001.9500600
Aug 26, 20221.96001.96001.95001.95001.9500500
Aug 25, 20221.96001.99001.95001.99001.9900600
Aug 24, 20222.02002.02002.02002.02002.0200100
Aug 23, 20221.95001.98001.95001.98001.9800600
Aug 22, 20221.95001.98001.95001.97001.97001,500
Aug 19, 20221.95001.95001.95001.95001.9500500
Aug 18, 20221.95001.95001.95001.95001.95001,200
Aug 17, 20221.96001.96001.95001.95001.9500900
Aug 16, 20222.06002.06001.96001.96001.9600800
Aug 15, 20221.95001.95001.95001.95001.9500900
Aug 12, 20222.07002.07001.95001.95001.95003,100
Aug 11, 20222.06002.06001.95001.95001.9500600
Aug 10, 20222.07002.07001.95001.95001.9500600
Aug 09, 20221.96001.96001.95001.95001.9500800
Aug 08, 20221.92001.92001.92001.92001.9200100
Aug 05, 20222.06002.06002.05002.05002.0500600
Aug 04, 20221.97002.06001.87002.06002.0600800
Aug 03, 20221.67001.85001.67001.85001.85003,200
Aug 02, 20221.60001.60001.60001.60001.6000100
Aug 01, 20221.96001.96001.95001.95001.9500600
Jul 29, 20221.96001.97001.96001.97001.9700700
Jul 28, 20222.08002.10001.96002.10002.10002,800
Jul 27, 20221.96002.04001.95002.04002.0400600
Jul 26, 20221.95001.95001.95001.95001.9500600
Jul 25, 20221.95001.95001.95001.95001.9500500
Jul 22, 20221.95002.00001.95002.00002.0000600
Jul 21, 20221.95001.95001.95001.95001.95001,300
Jul 20, 20221.95001.98001.95001.98001.98002,700
Jul 19, 20222.07002.07001.95001.95001.95001,400
Jul 18, 20221.95001.95001.95001.95001.95001,900
Jul 15, 20221.87001.91001.85001.85001.8500700
Jul 14, 20221.88001.88001.88001.88001.8800200
Jul 13, 20221.85001.86001.85001.85001.85001,200
Jul 12, 20221.85001.87001.85001.87001.8700600
Jul 11, 20221.85001.85001.85001.85001.8500700
Jul 08, 20221.86001.89001.86001.86001.86001,100
Jul 07, 20221.87001.88001.87001.88001.8800500
Jul 06, 20221.85001.90001.85001.90001.9000500
Jul 05, 20221.85001.87001.85001.87001.8700700
Jul 01, 20221.85001.95001.85001.95001.9500500
Jun 30, 20221.96001.98001.87001.88001.8800800
Jun 29, 20221.88002.04001.88002.04002.04001,600
Jun 28, 20221.89002.01001.89002.01002.01003,100
Jun 27, 20221.91002.00001.87001.91001.91005,900
Jun 24, 20221.85001.99001.85001.99001.99003,600
Jun 23, 20221.85001.85001.85001.85001.8500500
Jun 22, 20221.85001.85001.85001.85001.8500-
Jun 21, 20221.85001.90001.85001.85001.85007,200
Jun 17, 20221.82001.82001.76001.80001.80002,300
Jun 16, 20221.75001.90001.75001.80001.80005,100
Jun 15, 20221.62001.67001.56001.67001.67001,200
Jun 14, 20221.70001.78001.62001.62001.6200800
Jun 13, 20221.74001.75001.74001.75001.7500800
Jun 10, 20221.74001.74001.74001.74001.7400-
Jun 09, 20221.75001.90001.74001.74001.74003,900
Jun 08, 20221.87001.87001.75001.86001.86001,300
Jun 07, 20221.70001.90001.70001.85001.85003,800
Jun 06, 20221.70001.80001.70001.73001.73007,200
Jun 03, 20221.66001.71001.57001.71001.71001,200
Jun 02, 20221.58001.72001.58001.72001.7200800
Jun 01, 20221.55001.66001.55001.62001.62004,200
May 31, 20221.79001.79001.50001.62001.62003,100
May 27, 20221.54001.64001.49001.64001.64003,500
May 26, 20221.36001.45001.36001.45001.4500500
May 25, 20221.30001.30001.30001.30001.3000-
May 24, 20221.23001.34001.22001.30001.30003,400
May 23, 20221.43001.43001.34001.39001.39001,100
May 20, 20221.45001.45001.42001.42001.4200700
May 19, 20221.53001.53001.53001.53001.5300-
May 18, 20221.53001.53001.53001.53001.5300500
May 17, 20221.60001.66001.60001.66001.6600700
May 16, 20221.75001.75001.59001.69001.69001,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement