Concord Medical Services ... (CCM)
4.33
-0.02 (-0.46%)
At close: Jan 28, 2025, 1:49 PM
CCM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 4.80 | 4.80 | 4.14 | 4.35 | -0.43 | -9.00% | 10,010 |
| Jan 24, 2025 | 4.65 | 5.07 | 4.60 | 4.78 | 0.25 | 5.52% | 12,614 |
| Jan 23, 2025 | 4.55 | 4.92 | 4.44 | 4.53 | -0.05 | -1.09% | 10,000 |
| Jan 22, 2025 | 4.70 | 4.79 | 4.57 | 4.58 | -0.03 | -0.65% | 5,837 |
| Jan 21, 2025 | 4.78 | 4.89 | 4.61 | 4.61 | -0.09 | -1.91% | 5,007 |
| Jan 17, 2025 | 4.50 | 4.96 | 4.50 | 4.70 | 0.20 | 4.44% | 12,900 |
| Jan 16, 2025 | 4.53 | 5.00 | 4.42 | 4.50 | -0.20 | -4.26% | 10,954 |
| Jan 15, 2025 | 4.68 | 5.00 | 4.59 | 4.70 | -0.07 | -1.47% | 4,800 |
| Jan 14, 2025 | 4.50 | 5.09 | 4.38 | 4.77 | 0.26 | 5.76% | 14,300 |
| Jan 13, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | -0.11 | -2.38% | 1,015 |
| Jan 10, 2025 | 5.10 | 5.10 | 4.62 | 4.62 | -0.68 | -12.83% | 5,300 |
| Jan 8, 2025 | 4.65 | 5.74 | 4.65 | 5.30 | 0.51 | 10.65% | 17,200 |
| Jan 7, 2025 | 5.14 | 5.80 | 4.75 | 4.79 | 0.04 | 0.84% | 27,000 |
| Jan 6, 2025 | 5.27 | 5.92 | 4.64 | 4.75 | 0.25 | 5.56% | 32,298 |
| Jan 3, 2025 | 6.86 | 10.00 | 4.00 | 4.50 | -1.95 | -30.23% | 123,262 |
| Jan 2, 2025 | 5.54 | 7.20 | 5.50 | 6.45 | 1.07 | 19.89% | 28,603 |
| Dec 31, 2024 | 5.43 | 5.43 | 5.38 | 5.38 | -0.22 | -3.93% | 600 |
| Dec 30, 2024 | 5.18 | 5.85 | 4.97 | 5.60 | 0.58 | 11.55% | 10,000 |
| Dec 27, 2024 | 4.97 | 5.20 | 4.97 | 5.02 | 0.12 | 2.45% | 2,840 |
| Dec 26, 2024 | 4.25 | 4.94 | 4.17 | 4.90 | 0.38 | 8.41% | 12,400 |
| Dec 24, 2024 | 4.46 | 4.97 | 4.46 | 4.52 | 0.02 | 0.44% | 3,400 |
| Dec 23, 2024 | 4.70 | 4.76 | 4.50 | 4.50 | 0.08 | 1.81% | 3,300 |
| Dec 20, 2024 | 4.43 | 4.94 | 4.42 | 4.42 | 0.04 | 0.91% | 1,800 |
| Dec 19, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 0.00 | 0.00% | 0 |
| Dec 18, 2024 | 4.80 | 4.87 | 4.38 | 4.38 | -0.03 | -0.68% | 1,600 |
| Dec 17, 2024 | 4.73 | 4.73 | 4.41 | 4.41 | -0.48 | -9.82% | 1,100 |
| Dec 16, 2024 | 4.73 | 5.17 | 4.71 | 4.89 | -0.06 | -1.21% | 3,600 |
| Dec 13, 2024 | 4.55 | 5.25 | 4.55 | 4.95 | 0.40 | 8.79% | 2,300 |
| Dec 12, 2024 | 4.58 | 4.58 | 4.55 | 4.55 | -0.44 | -8.82% | 700 |
| Dec 11, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Dec 10, 2024 | 4.69 | 4.99 | 4.50 | 4.99 | 0.30 | 6.40% | 2,300 |
| Dec 9, 2024 | 4.33 | 5.52 | 4.24 | 4.69 | -0.06 | -1.26% | 9,000 |
| Dec 6, 2024 | 4.74 | 4.75 | 4.43 | 4.75 | -0.03 | -0.63% | 3,200 |
| Dec 5, 2024 | 4.71 | 4.90 | 4.71 | 4.78 | -0.31 | -6.09% | 2,300 |
| Dec 4, 2024 | 4.94 | 5.09 | 4.84 | 5.09 | 0.10 | 2.00% | 2,800 |
| Dec 3, 2024 | 4.68 | 5.21 | 4.68 | 4.99 | 0.31 | 6.62% | 7,200 |
| Dec 2, 2024 | 5.03 | 5.30 | 4.66 | 4.68 | -0.41 | -8.06% | 16,700 |
| Nov 29, 2024 | 5.22 | 5.46 | 4.87 | 5.09 | 0.16 | 3.25% | 4,000 |
| Nov 27, 2024 | 4.94 | 4.94 | 4.93 | 4.93 | -0.02 | -0.40% | 500 |
| Nov 26, 2024 | 4.60 | 6.00 | 4.60 | 4.95 | -0.05 | -1.00% | 24,200 |
| Nov 25, 2024 | 4.94 | 5.29 | 4.47 | 5.00 | 0.56 | 12.61% | 8,200 |
| Nov 22, 2024 | 4.49 | 4.66 | 4.30 | 4.44 | -0.01 | -0.22% | 1,700 |
| Nov 21, 2024 | 4.25 | 5.21 | 4.25 | 4.45 | 0.25 | 5.95% | 6,100 |
| Nov 20, 2024 | 4.93 | 5.08 | 4.20 | 4.20 | -0.30 | -6.67% | 11,500 |
| Nov 19, 2024 | 4.79 | 4.79 | 4.50 | 4.50 | -0.38 | -7.79% | 1,200 |
| Nov 18, 2024 | 4.90 | 5.04 | 4.81 | 4.88 | -0.12 | -2.40% | 1,800 |
| Nov 15, 2024 | 5.11 | 5.37 | 4.86 | 5.00 | -0.08 | -1.57% | 8,900 |
| Nov 14, 2024 | 5.42 | 5.42 | 5.08 | 5.08 | -0.37 | -6.79% | 700 |
| Nov 13, 2024 | 5.50 | 5.50 | 5.11 | 5.45 | 0.38 | 7.50% | 1,700 |
| Nov 12, 2024 | 5.13 | 5.13 | 4.47 | 5.07 | -0.06 | -1.17% | 10,200 |