Concord Medical Services ... (CCM)
NYSE: CCM
· Real-Time Price · USD
5.70
-0.16 (-2.73%)
At close: Oct 17, 2025, 2:01 PM
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.62 | 6.30 | 5.62 | 5.86 | 5.86 | -15.07% | 92,407 |
| Oct 15, 2025 | 5.85 | 6.96 | 5.85 | 6.90 | 6.90 | 14.81% | 9,303 |
| Oct 14, 2025 | 5.80 | 6.45 | 5.33 | 6.01 | 6.01 | 1.86% | 65,700 |
| Oct 13, 2025 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.17% | 2,100 |
| Oct 10, 2025 | 5.80 | 6.12 | 5.80 | 5.97 | 5.97 | 0.17% | 2,700 |
| Oct 9, 2025 | 5.87 | 6.15 | 5.79 | 5.96 | 5.96 | 8.76% | 3,032 |
| Oct 8, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -3.86% | 5,300 |
| Oct 7, 2025 | 5.52 | 5.70 | 5.49 | 5.70 | 5.70 | 0.00% | 4,100 |
| Oct 6, 2025 | 5.51 | 5.80 | 5.51 | 5.70 | 5.70 | -4.68% | 2,200 |
| Oct 3, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.00% | 39 |
| Oct 2, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -2.61% | 145 |
| Oct 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.00% | 136 |
| Sep 30, 2025 | 6.98 | 6.98 | 6.14 | 6.14 | 6.14 | -6.54% | 1,100 |
| Sep 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | 0 |
| Sep 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 0.00% | 334 |
| Sep 25, 2025 | 6.12 | 6.57 | 6.12 | 6.57 | 6.57 | 5.29% | 700 |
| Sep 24, 2025 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 1.46% | 1,400 |
| Sep 23, 2025 | 5.86 | 6.15 | 5.86 | 6.15 | 6.15 | 1.82% | 1,100 |
| Sep 22, 2025 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -1.15% | 1,216 |
| Sep 19, 2025 | 5.65 | 6.45 | 5.21 | 6.11 | 6.11 | 18.87% | 16,817 |
Page 1 of 136