Concord Medical Services Holdings (CCM) Historical Stock Data
4.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCM is down -1.49% a day on average. There have been 14 days where Concord Medical Services Holdings closed green and 16 days where CCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.93 | 4.20 | ↓$0.73 (-14.81%) | 4.20 | 5.08 | 11.52K |
| 2024-11-19 | 4.79 | 4.50 | ↓$0.29 (-6.05%) | 4.50 | 4.79 | 1.22K |
| 2024-11-18 | 4.90 | 4.88 | ↓$0.03 (-0.51%) | 4.81 | 5.04 | 1.80K |
| 2024-11-15 | 5.11 | 5.00 | ↓$0.11 (-2.15%) | 4.86 | 5.37 | 8.95K |
| 2024-11-14 | 5.42 | 5.08 | ↓$0.34 (-6.31%) | 5.08 | 5.42 | 674 |
| 2024-11-13 | 5.50 | 5.45 | ↓$0.05 (-0.87%) | 5.11 | 5.50 | 1.72K |
| 2024-11-12 | 5.13 | 5.07 | ↓$0.06 (-1.17%) | 4.47 | 5.13 | 10.25K |
| 2024-11-11 | 5.50 | 5.13 | ↓$0.37 (-6.73%) | 5.13 | 5.50 | 0.94K |
| 2024-11-08 | 5.70 | 5.48 | ↓$0.22 (-3.86%) | 5.48 | 5.70 | 846 |
| 2024-11-07 | 6.21 | 5.53 | ↓$0.68 (-10.95%) | 5.06 | 6.43 | 16.46K |
| 2024-11-06 | 7.89 | 5.89 | ↓$2.00 (-25.35%) | 5.51 | 7.89 | 27.15K |
| 2024-11-05 | 7.79 | 7.90 | ↑$0.11 (1.41%) | 7.31 | 8.08 | 9.68K |
| 2024-11-04 | 7.89 | 7.80 | ↓$0.09 (-1.14%) | 7.47 | 9.07 | 24.25K |
| 2024-11-01 | 7.88 | 7.89 | ↑$0.01 (0.16%) | 7.88 | 7.89 | 530 |
| 2024-10-31 | 7.24 | 7.73 | ↑$0.49 (6.75%) | 7.24 | 7.81 | 866 |
| 2024-10-30 | 7.95 | 7.55 | ↓$0.40 (-5.03%) | 7.55 | 7.95 | 473 |
| 2024-10-29 | 7.30 | 7.43 | ↑$0.13 (1.78%) | 7.30 | 7.43 | 0.90K |
| 2024-10-28 | 7.25 | 7.45 | ↑$0.20 (2.76%) | 7.21 | 8.07 | 7.67K |
| 2024-10-25 | 7.31 | 7.66 | ↑$0.35 (4.79%) | 7.31 | 7.66 | 4.66K |
| 2024-10-24 | 8.16 | 7.73 | ↓$0.44 (-5.33%) | 7.52 | 8.16 | 1.12K |
| 2024-10-23 | 7.84 | 8.00 | ↑$0.16 (2.04%) | 7.64 | 8.00 | 1.95K |
| 2024-10-22 | 7.87 | 8.00 | ↑$0.13 (1.62%) | 7.67 | 8.00 | 1.39K |
| 2024-10-21 | 7.75 | 7.90 | ↑$0.15 (1.94%) | 7.75 | 8.00 | 2.35K |
| 2024-10-18 | 7.71 | 8.00 | ↑$0.29 (3.76%) | 7.66 | 8.25 | 8.44K |
| 2024-10-17 | 8.23 | 7.90 | ↓$0.33 (-4.01%) | 7.79 | 8.40 | 6.87K |
| 2024-10-16 | 7.01 | 8.56 | ↑$1.55 (22.11%) | 7.01 | 9.20 | 29.56K |
| 2024-10-15 | 7.11 | 7.40 | ↑$0.29 (4.08%) | 7.00 | 7.64 | 15.11K |
| 2024-10-14 | 7.35 | 7.09 | ↓$0.27 (-3.61%) | 7.04 | 7.35 | 1.26K |
| 2024-10-11 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.18 | 7.18 | 400 |
| 2024-10-10 | 7.18 | 7.18 | ↑$0.00 (0.00%) | 7.18 | 7.18 | 746 |
Create an account or log in to view more rows.
$CCM has just been halted from trading.
$CCM HODL!!!
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$CCM the bulls in here
$CCM has just been halted from trading.