Concord Medical Services ... (CCM)
NYSE: CCM
· Real-Time Price · USD
5.50
0.26 (5.06%)
At close: Sep 05, 2025, 3:49 PM
5.49
-0.18%
After-hours: Sep 05, 2025, 03:37 PM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.00% | 160 |
| Sep 2, 2025 | 5.42 | 5.42 | 5.24 | 5.24 | 5.24 | 0.38% | 1,216 |
| Aug 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.22% | 611 |
| Aug 28, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | -1.62% | 600 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00% | 0 |
| Aug 26, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.00% | 110 |
| Aug 25, 2025 | 5.43 | 5.87 | 5.43 | 5.54 | 5.54 | 1.28% | 1,732 |
| Aug 22, 2025 | 5.51 | 5.51 | 5.27 | 5.47 | 5.47 | 0.74% | 2,000 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.30 | 5.43 | 5.43 | 0.00% | 1,900 |
| Aug 20, 2025 | 5.30 | 5.43 | 5.30 | 5.43 | 5.43 | -0.73% | 600 |
| Aug 19, 2025 | 5.25 | 5.62 | 5.25 | 5.47 | 5.47 | 2.82% | 7,216 |
| Aug 18, 2025 | 5.29 | 5.32 | 5.15 | 5.32 | 5.32 | 2.50% | 2,539 |
| Aug 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.89% | 2,300 |
| Aug 14, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | -3.82% | 9,400 |
| Aug 13, 2025 | 5.34 | 5.50 | 5.32 | 5.50 | 5.50 | 10.00% | 4,900 |
| Aug 12, 2025 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 2.04% | 1,300 |
| Aug 11, 2025 | 5.04 | 5.54 | 4.90 | 4.90 | 4.90 | -3.92% | 6,013 |
| Aug 8, 2025 | 5.41 | 5.41 | 5.10 | 5.10 | 5.10 | 2.00% | 4,610 |
| Aug 7, 2025 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -5.12% | 5,400 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.27 | 5.27 | 5.27 | 4.36% | 2,700 |