Australia markets close in 3 hours 23 minutes

Concord Medical Services Holdings Limited (CCM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.95000.0000 (0.00%)
At close: 02:52PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.07002.07001.95001.95001.95003,100
11 Aug 20222.06002.06001.95001.95001.9500600
10 Aug 20222.07002.07001.95001.95001.9500600
09 Aug 20221.96001.96001.95001.95001.9500800
08 Aug 20221.92001.92001.92001.92001.9200100
05 Aug 20222.06002.06002.05002.05002.0500600
04 Aug 20221.97002.06001.87002.06002.0600800
03 Aug 20221.67001.85001.67001.85001.85003,200
02 Aug 20221.60001.60001.60001.60001.6000100
01 Aug 20221.96001.96001.95001.95001.9500600
29 July 20221.96001.97001.96001.97001.9700700
28 July 20222.08002.10001.96002.10002.10002,800
27 July 20221.96002.04001.95002.04002.0400600
26 July 20221.95001.95001.95001.95001.9500600
25 July 20221.95001.95001.95001.95001.9500500
22 July 20221.95002.00001.95002.00002.0000600
21 July 20221.95001.95001.95001.95001.95001,300
20 July 20221.95001.98001.95001.98001.98002,700
19 July 20222.07002.07001.95001.95001.95001,400
18 July 20221.95001.95001.95001.95001.95001,900
15 July 20221.87001.91001.85001.85001.8500700
14 July 20221.88001.88001.88001.88001.8800200
13 July 20221.85001.86001.85001.85001.85001,200
12 July 20221.85001.87001.85001.87001.8700600
11 July 20221.85001.85001.85001.85001.8500700
08 July 20221.86001.89001.86001.86001.86001,100
07 July 20221.87001.88001.87001.88001.8800500
06 July 20221.85001.90001.85001.90001.9000500
05 July 20221.85001.87001.85001.87001.8700700
01 July 20221.85001.95001.85001.95001.9500500
30 June 20221.96001.98001.87001.88001.8800800
29 June 20221.88002.04001.88002.04002.04001,600
28 June 20221.89002.01001.89002.01002.01003,100
27 June 20221.91002.00001.87001.91001.91005,900
24 June 20221.85001.99001.85001.99001.99003,600
23 June 20221.85001.85001.85001.85001.8500500
22 June 20221.85001.85001.85001.85001.8500-
21 June 20221.85001.90001.85001.85001.85007,200
17 June 20221.82001.82001.76001.80001.80002,300
16 June 20221.75001.90001.75001.80001.80005,100
15 June 20221.62001.67001.56001.67001.67001,200
14 June 20221.70001.78001.62001.62001.6200800
13 June 20221.74001.75001.74001.75001.7500800
10 June 20221.74001.74001.74001.74001.7400-
09 June 20221.75001.90001.74001.74001.74003,900
08 June 20221.87001.87001.75001.86001.86001,300
07 June 20221.70001.90001.70001.85001.85003,800
06 June 20221.70001.80001.70001.73001.73007,200
03 June 20221.66001.71001.57001.71001.71001,200
02 June 20221.58001.72001.58001.72001.7200800
01 June 20221.55001.66001.55001.62001.62004,200
31 May 20221.79001.79001.50001.62001.62003,100
27 May 20221.54001.64001.49001.64001.64003,500
26 May 20221.36001.45001.36001.45001.4500500
25 May 20221.30001.30001.30001.30001.3000-
24 May 20221.23001.34001.22001.30001.30003,400
23 May 20221.43001.43001.34001.39001.39001,100
20 May 20221.45001.45001.42001.42001.4200700
19 May 20221.53001.53001.53001.53001.5300-
18 May 20221.53001.53001.53001.53001.5300500
17 May 20221.60001.66001.60001.66001.6600700
16 May 20221.75001.75001.59001.69001.69001,600
13 May 20221.44001.49001.44001.49001.4900800
12 May 20221.48001.48001.48001.48001.4800400
11 May 20221.63001.63001.60001.60001.6000800
10 May 20221.36001.67001.36001.67001.67001,200
09 May 20221.43001.58001.41001.56001.56004,600
06 May 20221.47001.47001.40001.40001.40002,400
05 May 20221.33001.33001.16001.31001.310012,600
04 May 20221.33001.54001.15001.37001.370045,600
03 May 20221.50001.60001.35001.38001.38001,900
02 May 20221.27001.50001.27001.50001.50004,700
29 Apr 20221.52001.56001.48001.49001.49003,400
28 Apr 20221.51001.55001.51001.55001.5500600
27 Apr 20221.60001.66001.52001.63001.63004,700
26 Apr 20221.70001.70001.51001.62001.620032,000
25 Apr 20221.66001.74001.63001.70001.700017,600
22 Apr 20221.79001.79001.68001.69001.69001,700
21 Apr 20221.81001.81001.81001.81001.8100-
20 Apr 20221.79001.81001.79001.81001.8100500
19 Apr 20221.75001.90001.70001.90001.90004,100
18 Apr 20221.68001.90001.68001.90001.90005,700
14 Apr 20221.82001.82001.70001.70001.70002,100
13 Apr 20221.83001.83001.71001.71001.71001,000
12 Apr 20221.71001.88001.71001.88001.88001,300
11 Apr 20221.72001.90001.72001.76001.760012,200
08 Apr 20221.72001.93001.72001.83001.83003,600
07 Apr 20222.15002.15001.74001.74001.740011,000
06 Apr 20221.76002.20001.76001.90001.900052,100
05 Apr 20221.69001.69001.65001.65001.65001,800
04 Apr 20221.83001.83001.76001.78001.78001,800
01 Apr 20221.73001.73001.65001.65001.6500700
31 Mar 20221.66001.87001.66001.71001.71006,800
30 Mar 20221.84001.84001.70001.70001.70001,000
29 Mar 20222.01002.01001.89002.00002.00001,000
28 Mar 20221.96002.04001.83002.03002.03006,400
25 Mar 20221.69001.87001.69001.85001.85005,000
24 Mar 20221.76001.76001.76001.76001.7600500
23 Mar 20221.64001.93001.64001.88001.8800600
22 Mar 20221.98001.98001.77001.90001.90007,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...