Concord Medical Services Holdings Limited (CCM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

0.5039

-0.0662

(-11.61%)

At close: 02:32PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.6100	0.6100	0.5000	0.5000	0.5000	8,100
Apr 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	300
Apr 23, 2024	0.5000	0.5800	0.5000	0.5800	0.5800	11,300
Apr 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	500
Apr 19, 2024	0.5200	0.5500	0.5000	0.5500	0.5500	1,000
Apr 18, 2024	0.6300	0.6300	0.5800	0.5800	0.5800	800
Apr 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 16, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	4,600
Apr 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	100
Apr 12, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	1,800
Apr 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Apr 10, 2024	0.6800	0.7500	0.6400	0.6400	0.6400	3,500
Apr 09, 2024	0.6200	0.6600	0.6200	0.6400	0.6400	1,100
Apr 08, 2024	0.6100	0.6300	0.6100	0.6300	0.6300	1,700
Apr 05, 2024	0.5700	0.6200	0.5700	0.5800	0.5800	11,500
Apr 04, 2024	0.5700	0.6900	0.5700	0.6200	0.6200	7,500
Apr 03, 2024	0.6000	0.6500	0.5800	0.6000	0.6000	24,000
Apr 02, 2024	0.5700	0.6200	0.5500	0.5600	0.5600	9,900
Apr 01, 2024	0.5400	0.5500	0.5000	0.5200	0.5200	10,100
Mar 28, 2024	0.5500	0.6100	0.5500	0.5500	0.5500	11,300
Mar 27, 2024	0.8000	0.8000	0.5500	0.5900	0.5900	71,000
Mar 26, 2024	0.4100	0.7400	0.4000	0.6100	0.6100	194,900
Mar 25, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	28,700
Mar 22, 2024	0.4500	0.4700	0.4500	0.4500	0.4500	1,200
Mar 21, 2024	0.4000	0.4300	0.3800	0.4300	0.4300	2,200
Mar 20, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Mar 19, 2024	0.4200	0.4400	0.4000	0.4000	0.4000	7,600
Mar 18, 2024	0.4800	0.4800	0.4500	0.4500	0.4500	8,800
Mar 15, 2024	0.4400	0.4800	0.4400	0.4800	0.4800	1,100
Mar 14, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	8,900
Mar 13, 2024	0.4100	0.4400	0.4100	0.4400	0.4400	7,600
Mar 12, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	4,300
Mar 11, 2024	0.4200	0.4300	0.4000	0.4200	0.4200	5,800
Mar 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,300
Mar 07, 2024	0.4300	0.4600	0.4300	0.4300	0.4300	4,900
Mar 06, 2024	0.4900	0.5100	0.4600	0.4800	0.4800	19,900
Mar 05, 2024	0.4300	0.5000	0.4300	0.4700	0.4700	57,200
Mar 04, 2024	0.4300	0.5600	0.4300	0.5100	0.5100	32,300
Mar 01, 2024	0.4900	0.5500	0.4900	0.5200	0.5200	15,700
Feb 29, 2024	0.6600	0.6700	0.4500	0.4900	0.4900	6,900
Feb 28, 2024	0.4500	0.5000	0.4500	0.5000	0.5000	7,600
Feb 27, 2024	0.4800	0.4900	0.4300	0.4700	0.4700	2,800
Feb 26, 2024	0.4500	0.5400	0.4000	0.4600	0.4600	4,500
Feb 23, 2024	0.7400	0.7400	0.4900	0.5400	0.5400	4,800
Feb 22, 2024	0.6900	0.6900	0.6400	0.6400	0.6400	1,600
Feb 21, 2024	0.7800	0.7800	0.7200	0.7300	0.7300	1,600
Feb 20, 2024	0.8200	0.8200	0.7800	0.7800	0.7800	900
Feb 16, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	300
Feb 15, 2024	0.8000	0.8200	0.7800	0.8200	0.8200	1,000
Feb 14, 2024	1.0000	1.0000	0.8600	0.8600	0.8600	6,000
Feb 13, 2024	0.8000	0.8500	0.7800	0.8500	0.8500	600
Feb 12, 2024	0.8700	0.8700	0.7800	0.8700	0.8700	9,100
Feb 09, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	200
Feb 08, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Feb 07, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	300
Feb 06, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	600
Feb 05, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	800
Feb 02, 2024	0.7800	0.8000	0.7800	0.7800	0.7800	700
Feb 01, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,100
Jan 31, 2024	0.8600	0.8600	0.7800	0.7800	0.7800	700
Jan 30, 2024	0.7700	0.8800	0.7700	0.7800	0.7800	1,400
Jan 29, 2024	0.7300	0.7500	0.6900	0.6900	0.6900	3,000
Jan 26, 2024	0.7800	0.7800	0.7400	0.7400	0.7400	200
Jan 25, 2024	0.8600	0.8600	0.7800	0.7800	0.7800	3,900
Jan 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	400
Jan 23, 2024	0.9300	0.9300	0.9200	0.9200	0.9200	900
Jan 22, 2024	0.9800	1.0000	0.9300	1.0000	1.0000	600
Jan 19, 2024	1.0900	1.0900	0.9900	0.9900	0.9900	4,800
Jan 18, 2024	1.0300	1.1000	1.0300	1.0900	1.0900	1,500
Jan 17, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	1,500
Jan 16, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	1,400
Jan 12, 2024	1.0200	1.1000	1.0100	1.0100	1.0100	4,200
Jan 11, 2024	1.0000	1.1000	1.0000	1.0500	1.0500	1,900
Jan 10, 2024	1.1000	1.1000	1.0100	1.0100	1.0100	300
Jan 09, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	1,300
Jan 08, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	1,300
Jan 05, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	1,800
Jan 04, 2024	1.1100	1.1100	1.1000	1.1000	1.1000	700
Jan 03, 2024	1.1100	1.1200	1.1000	1.1000	1.1000	900
Jan 02, 2024	1.1200	1.1500	1.1100	1.1500	1.1500	3,900
Dec 29, 2023	1.1100	1.1100	1.1000	1.1000	1.1000	800
Dec 28, 2023	1.1100	1.1100	1.0500	1.1000	1.1000	1,700
Dec 27, 2023	1.1100	1.1100	1.0500	1.0500	1.0500	1,100
Dec 26, 2023	1.1100	1.1100	1.0500	1.0500	1.0500	1,500
Dec 22, 2023	1.1100	1.1100	1.0500	1.0700	1.0700	2,200
Dec 21, 2023	1.1100	1.1100	1.0500	1.0500	1.0500	1,300
Dec 20, 2023	1.1000	1.1000	1.0700	1.0700	1.0700	2,300
Dec 19, 2023	1.0900	1.0900	1.0500	1.0500	1.0500	1,400
Dec 18, 2023	1.1000	1.1000	1.0500	1.0500	1.0500	2,000
Dec 15, 2023	1.1000	1.1000	1.0500	1.0500	1.0500	1,700
Dec 14, 2023	1.1100	1.1100	1.0100	1.0100	1.0100	2,400
Dec 13, 2023	0.9900	1.1000	0.9900	1.0100	1.0100	4,600
Dec 12, 2023	1.0100	1.1100	1.0100	1.0800	1.0800	6,500
Dec 11, 2023	1.0200	1.0200	0.9200	0.9200	0.9200	7,400
Dec 08, 2023	1.1100	1.1100	1.0500	1.0500	1.0500	2,800
Dec 07, 2023	0.9300	1.1100	0.9300	1.1100	1.1100	1,000
Dec 06, 2023	1.1100	1.1200	1.1100	1.1100	1.1100	800
Dec 05, 2023	1.1100	1.1900	1.1000	1.1000	1.1000	3,500
Dec 04, 2023	1.1100	1.1100	1.0500	1.0500	1.0500	3,600
Dec 01, 2023	1.0900	1.1000	1.0500	1.0900	1.0900	1,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0002(+0.03%)

CRUDE OIL83.93+0.36(+0.43%)

Bitcoin CAD88,023.09+762.76(+0.87%)

Concord Medical Services Holdings Limited (CCM)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0002(+0.03%)

CRUDE OIL
83.93
+0.36(+0.43%)

Bitcoin CAD
88,023.09
+762.76(+0.87%)