Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Concord Medical Services Holdings Ltd (CCM)
Concord Medical Services Holdings Ltd (CCM) Historical

CCM Concord Medical Services Holdings Ltd

0.5039

0.00 (0.00%)

Pre Market

Last Updated: 04:16:44

Delayed by 15 minutes

CCM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.5039	-0.0662	-11.61%	0.57	0.6103	0.5039	7,955
Apr 24 2024	0.5701	-0.0098	-1.69%	0.6088	0.6088	0.5701	256
Apr 23 2024	0.5799	0.0797	15.93%	0.5002	0.5799	0.4999	11,252
Apr 22 2024	0.5002	-0.0498	-9.05%	0.50	0.5002	0.50	461
Apr 19 2024	0.55	-0.0332	-5.69%	0.52	0.55	0.50	991
Apr 18 2024	0.5832	-0.05	-7.90%	0.6331	0.6331	0.5832	806
Apr 17 2024	0.6332	0.00	0.00%	0.6332	0.6332	0.6332	6
Apr 16 2024	0.6332	0.0032	0.51%	0.6332	0.6564	0.5932	4,429
Apr 15 2024	0.63	0.00	0.00%	0.59	0.63	0.59	69
Apr 12 2024	0.63	0.00	0.00%	0.6509	0.6615	0.63	1,832
Apr 11 2024	0.63	-0.0099	-1.55%	0.63	0.63	0.63	474
Apr 10 2024	0.6399	-0.0001	-0.02%	0.64	0.749	0.6399	3,508
Apr 09 2024	0.64	0.015	2.40%	0.62	0.66	0.62	1,072
Apr 08 2024	0.625	0.047	8.13%	0.64	0.64	0.6144	1,687
Apr 05 2024	0.578	-0.039	-6.32%	0.607	0.6189	0.5725	11,510
Apr 04 2024	0.617	0.017	2.83%	0.570101	0.6905	0.570101	7,462
Apr 03 2024	0.60	0.0431	7.74%	0.601	0.65	0.584701	24,024
Apr 02 2024	0.5569	0.0369	7.10%	0.62	0.62	0.5473	7,160
Apr 01 2024	0.52	-0.033	-5.97%	0.5401	0.5452	0.5001	10,071
Mar 28 2024	0.553	-0.0341	-5.81%	0.553101	0.61	0.553	11,260
Mar 27 2024	0.5871	-0.0198	-3.26%	0.80	0.80	0.5477	71,027
Mar 26 2024	0.6069	0.1959	47.66%	0.41	0.74	0.40	193,795
Mar 25 2024	0.411	-0.0405	-8.97%	0.45	0.45	0.41	28,690
Mar 22 2024	0.4515	0.0215	5.00%	0.4515	0.4665	0.43	1,174
Mar 21 2024	0.43	0.0299	7.47%	0.4201	0.43	0.3818	2,200
Mar 20 2024	0.4001	-0.0009	-0.22%	0.401	0.401	0.4001	147
Mar 19 2024	0.401	-0.0489	-10.87%	0.42	0.4499	0.401	7,636
Mar 18 2024	0.4499	-0.03	-6.25%	0.55	0.55	0.4499	8,813
Mar 15 2024	0.4799	0.0799	19.98%	0.441	0.4799	0.441	1,106
Mar 14 2024	0.40	-0.042	-9.50%	0.4106	0.42	0.40	8,885
Mar 13 2024	0.442	0.0317	7.73%	0.4106	0.442	0.4106	7,568
Mar 12 2024	0.4103	-0.0097	-2.31%	0.410401	0.421511	0.4102	4,250
Mar 11 2024	0.42	-0.0249	-5.60%	0.4567	0.4567	0.40245	5,811
Mar 08 2024	0.4449	0.0149	3.47%	0.4449	0.4449	0.4449	1,251
Mar 07 2024	0.43	-0.0491	-10.25%	0.48	0.48	0.43	4,856
Mar 06 2024	0.4791	0.0116	2.48%	0.4918	0.508001	0.4604	19,870
Mar 05 2024	0.4675	-0.04	-7.88%	0.4897	0.5075	0.4312	57,223
Mar 04 2024	0.5075	-0.0173	-3.30%	0.43	0.56	0.43	32,299
Mar 01 2024	0.5248	0.0351	7.17%	0.55	0.55	0.4897	15,742
Feb 29 2024	0.4897	-0.0112	-2.24%	0.5259	0.67	0.45	6,939
Feb 28 2024	0.5009	0.0304	6.46%	0.4705	0.5009	0.4468	7,597
Feb 27 2024	0.4705	0.0129	2.82%	0.4835	0.4935	0.431	2,817
Feb 26 2024	0.4576	-0.0774	-14.47%	0.45	0.5404	0.4035	4,505
Feb 23 2024	0.535	-0.1052	-16.43%	0.6902	0.7368	0.49	4,799
Feb 22 2024	0.6402	-0.086	-11.84%	0.69	0.70	0.6402	898
Feb 21 2024	0.7262	-0.0501	-6.45%	0.776	0.7761	0.716201	1,605
Feb 20 2024	0.7763	-0.0001	-0.01%	0.8223	0.8223	0.7763	861
Feb 16 2024	0.7764	-0.03985	-4.88%	0.82	0.82	0.7764	256
Feb 15 2024	0.81625	-0.04405	-5.12%	0.8602	0.8603	0.7761	950
Feb 14 2024	0.8603	0.0143	1.69%	1.00	1.00	0.8603	5,986
Feb 13 2024	0.846	-0.0235	-2.70%	0.7761	0.846	0.7761	500
Feb 12 2024	0.8695	0.0935	12.05%	0.87	0.9135	0.776	9,080
Feb 09 2024	0.776	0.00	0.00%	0.776	0.776	0.776	204
Feb 08 2024	0.776	0.00	0.00%	0.776	0.776	0.776	0
Feb 07 2024	0.776	0.00	0.00%	0.776	0.8539	0.776	282
Feb 06 2024	0.776	-0.00154	-0.20%	0.776	0.8744	0.776	553
Feb 05 2024	0.77754	0.00254	0.33%	0.80	0.80	0.776	762
Feb 02 2024	0.775	-0.025	-3.13%	0.80	0.80	0.775	675
Feb 01 2024	0.80	0.0239	3.08%	0.80	0.8001	0.80	1,109
Jan 31 2024	0.7761	0.001	0.13%	0.7665	0.8594	0.7665	727
Jan 30 2024	0.7751	0.0845	12.24%	0.7251	0.8797	0.7251	1,366
Jan 29 2024	0.6906	-0.0496	-6.70%	0.7305	0.7469	0.6906	2,957

Concord Medical Services

Delayed Upgrade Clock