Concord Medical Services ... (CCM)
NYSE: CCM
· Real-Time Price · USD
5.29
-0.21 (-3.82%)
At close: Aug 14, 2025, 3:31 PM
5.29
0.00%
After-hours: Aug 14, 2025, 12:51 PM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.24 | 5.44 | 5.17 | 5.29 | 5.29 | -3.82% | 9,392 |
| 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 |
| Aug 5, 2025 | 5.18 | 5.61 | 5.05 | 5.05 | 5.05 | -5.43% | 9,448 |
| Aug 4, 2025 | 6.20 | 6.30 | 5.34 | 5.34 | 5.34 | -11.00% | 34,600 |
| Aug 1, 2025 | 5.01 | 6.50 | 5.01 | 6.00 | 6.00 | 20.48% | 24,239 |
| Jul 31, 2025 | 4.97 | 5.18 | 4.97 | 4.98 | 4.98 | 0.40% | 2,832 |
| Jul 30, 2025 | 5.20 | 5.36 | 4.95 | 4.96 | 4.96 | -4.98% | 24,800 |
| Jul 29, 2025 | 5.16 | 5.77 | 5.06 | 5.22 | 5.22 | -4.40% | 16,449 |
| Jul 28, 2025 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 4.00% | 843 |
| Jul 25, 2025 | 5.25 | 5.97 | 5.07 | 5.25 | 5.25 | -4.20% | 4,100 |
| Jul 24, 2025 | 5.72 | 6.85 | 5.04 | 5.48 | 5.48 | -1.79% | 46,591 |
| Jul 23, 2025 | 5.53 | 5.96 | 5.50 | 5.58 | 5.58 | -1.41% | 6,843 |
| Jul 22, 2025 | 5.50 | 5.85 | 5.50 | 5.66 | 5.66 | -1.39% | 15,000 |
| Jul 21, 2025 | 5.11 | 10.77 | 5.11 | 5.74 | 5.74 | 6.30% | 232,410 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 544 |