CCM Quote, Trading Chart, Concord Medical Services Holdings Limited ADS

home / stock / ccm / ccm quote

Stock Information
Company Name: Concord Medical Services Holdings Limited ADS
Stock Symbol: CCM
Market: NYSE
Website: ir.ccm.cn
Menu
CCM CCM Quote CCM Short CCM News CCM Articles CCM Message Board
Get CCM Alerts

News, Short Squeeze, Breakout and More Instantly...
CCM Quote
Last:$8.0965
Change Percent:30.59%
Open:$7
Previous Close:$6.1999
High:$10.4999
Low:$6.46
Volume:202,312
Last Trade Date Time:07/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CCM Chart
Last Twenty Trading Days
Date:2024-07-31
Open:$7
Close:$6.1999
High:$10.4999
Low:$6.46
Volume:202,312
Date:2024-07-30
Open:$6.29
Close:$6.1999
High:$6.2944
Low:$5.5734
Volume:15,748
Date:2024-07-29
Open:$6.6
Close:$6.5
High:$7.001
Low:$6.5
Volume:12,268
Date:2024-07-26
Open:$0.72
Close:$0.6915
High:$0.72
Low:$0.6612
Volume:4,089
Date:2024-07-25
Open:$0.7563
Close:$0.704
High:$0.7563
Low:$0.7005
Volume:9,181
Date:2024-07-24
Open:$0.675
Close:$0.7498
High:$0.7498
Low:$0.66
Volume:26,253
Date:2024-07-23
Open:$0.73
Close:$0.7296
High:$0.7309
Low:$0.6615
Volume:17,364
Date:2024-07-22
Open:$0.886
Close:$0.7152
High:$0.886
Low:$0.701
Volume:46,705
Date:2024-07-19
Open:$0.810801
Close:$0.8418
High:$0.8575
Low:$0.810801
Volume:2,183
Date:2024-07-18
Open:$0.757
Close:$0.81
High:$0.81
Low:$0.7569
Volume:7,096
Date:2024-07-17
Open:$0.8899
Close:$0.847055
High:$0.8899
Low:$0.8
Volume:17,262
Date:2024-07-16
Open:$0.9
Close:$0.8901
High:$0.9019
Low:$0.875
Volume:5,878
Date:2024-07-15
Open:$0.875
Close:$0.9298
High:$0.94
Low:$0.875
Volume:13,629
Date:2024-07-12
Open:$0.8649
Close:$0.8649
High:$0.94
Low:$0.8586
Volume:21,180
Date:2024-07-11
Open:$0.98
Close:$0.93
High:$0.98
Low:$0.85
Volume:11,734
Date:2024-07-10
Open:$1
Close:$0.9194
High:$1
Low:$0.851
Volume:36,861
Date:2024-07-09
Open:$1
Close:$0.93
High:$1
Low:$0.9191
Volume:64,209
Date:2024-07-08
Open:$1.09
Close:$0.9306
High:$1.09
Low:$0.9123
Volume:60,043
Date:2024-07-05
Open:$1
Close:$1.0499
High:$1.05
Low:$0.88
Volume:120,508
Date:2024-07-04
Open:$1.08
Close:$1.05
High:$1.08
Low:$0.96
Volume:63,991