Concord Medical Services Holdings (CCM) Historical Stock Data
4.42 ↑0.04 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCM is down -0.60% a day on average. There have been 13 days where Concord Medical Services Holdings closed green and 17 days where CCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.43 | 4.42 | ↓$0.01 (-0.34%) | 4.42 | 4.94 | 1.79K |
| 2024-12-19 | 4.38 | 4.38 | ↑$0.00 (0.00%) | 4.38 | 4.38 | 192 |
| 2024-12-18 | 4.80 | 4.38 | ↓$0.42 (-8.75%) | 4.38 | 4.87 | 1.61K |
| 2024-12-17 | 4.73 | 4.41 | ↓$0.32 (-6.77%) | 4.41 | 4.73 | 1.05K |
| 2024-12-16 | 4.73 | 4.89 | ↑$0.16 (3.41%) | 4.71 | 5.17 | 3.57K |
| 2024-12-13 | 4.55 | 4.95 | ↑$0.40 (8.79%) | 4.55 | 5.25 | 2.34K |
| 2024-12-12 | 4.58 | 4.55 | ↓$0.03 (-0.66%) | 4.55 | 4.58 | 698 |
| 2024-12-11 | 4.99 | 4.99 | ↑$0.00 (0.00%) | 4.99 | 4.99 | 434 |
| 2024-12-10 | 4.69 | 4.99 | ↑$0.30 (6.39%) | 4.50 | 4.99 | 2.31K |
| 2024-12-09 | 4.33 | 4.69 | ↑$0.36 (8.35%) | 4.24 | 5.52 | 8.99K |
| 2024-12-06 | 4.74 | 4.75 | ↑$0.01 (0.16%) | 4.43 | 4.75 | 3.20K |
| 2024-12-05 | 4.71 | 4.78 | ↑$0.07 (1.41%) | 4.71 | 4.90 | 2.30K |
| 2024-12-04 | 4.94 | 5.09 | ↑$0.15 (3.07%) | 4.84 | 5.09 | 2.79K |
| 2024-12-03 | 4.68 | 4.99 | ↑$0.31 (6.62%) | 4.68 | 5.21 | 7.24K |
| 2024-12-02 | 5.03 | 4.68 | ↓$0.35 (-6.96%) | 4.66 | 5.30 | 16.75K |
| 2024-11-29 | 5.22 | 5.09 | ↓$0.13 (-2.49%) | 4.87 | 5.46 | 3.99K |
| 2024-11-27 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.93 | 4.94 | 498 |
| 2024-11-26 | 4.60 | 4.95 | ↑$0.35 (7.61%) | 4.60 | 6.00 | 24.24K |
| 2024-11-25 | 4.94 | 5.00 | ↑$0.06 (1.21%) | 4.47 | 5.29 | 8.24K |
| 2024-11-22 | 4.49 | 4.44 | ↓$0.05 (-1.11%) | 4.30 | 4.66 | 1.68K |
| 2024-11-21 | 4.25 | 4.45 | ↑$0.20 (4.77%) | 4.25 | 5.21 | 6.12K |
| 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 |
Create an account or log in to view more rows.
$CCM good support.....
$CCM has just been halted from trading.
$CCM has just been halted from trading.
$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.