Concord Medical Services ... (CCM)
4.13
-0.27 (-6.14%)
At close: Apr 02, 2025, 3:53 PM
4.27
3.30%
After-hours: Apr 02, 2025, 03:53 PM EDT
Concord Medical Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 3.90 | 4.40 | 3.90 | 4.40 | 0.40 | 10.00% | 5,921 |
| Mar 31, 2025 | 4.08 | 4.37 | 4.00 | 4.00 | -0.37 | -8.47% | 3,645 |
| Mar 28, 2025 | 4.40 | 4.46 | 4.37 | 4.37 | -0.03 | -0.68% | 2,000 |
| Mar 27, 2025 | 4.11 | 4.47 | 4.00 | 4.40 | 0.12 | 2.80% | 7,626 |
| Mar 26, 2025 | 4.28 | 4.34 | 4.03 | 4.28 | 0.24 | 5.94% | 9,200 |
| Mar 25, 2025 | 4.08 | 4.30 | 3.90 | 4.04 | 0.14 | 3.59% | 8,129 |
| Mar 24, 2025 | 3.83 | 4.09 | 3.83 | 3.90 | 0.07 | 1.83% | 2,638 |
| Mar 21, 2025 | 3.99 | 4.18 | 3.80 | 3.83 | -0.08 | -2.05% | 8,200 |
| Mar 20, 2025 | 4.00 | 4.38 | 3.80 | 3.91 | 0.06 | 1.56% | 11,500 |
| Mar 19, 2025 | 4.08 | 4.56 | 3.83 | 3.85 | -0.51 | -11.70% | 43,900 |
| Mar 18, 2025 | 4.84 | 4.84 | 4.36 | 4.36 | -0.44 | -9.17% | 5,004 |
| Mar 17, 2025 | 4.42 | 4.87 | 4.30 | 4.80 | 0.36 | 8.11% | 9,200 |
| Mar 14, 2025 | 4.27 | 4.66 | 4.19 | 4.44 | 0.25 | 5.97% | 8,600 |
| Mar 13, 2025 | 4.54 | 5.10 | 4.15 | 4.19 | -0.40 | -8.71% | 24,849 |
| Mar 12, 2025 | 4.49 | 4.60 | 4.12 | 4.59 | 0.29 | 6.74% | 12,400 |
| Mar 11, 2025 | 4.13 | 4.50 | 4.13 | 4.30 | -0.01 | -0.23% | 5,509 |
| Mar 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 0.00 | 0.00% | 1,200 |
| Mar 7, 2025 | 4.48 | 4.66 | 4.25 | 4.31 | -0.28 | -6.10% | 11,800 |
| Mar 6, 2025 | 4.68 | 5.00 | 4.59 | 4.59 | 0.00 | 0.00% | 7,100 |
| Mar 5, 2025 | 5.63 | 5.63 | 4.59 | 4.59 | -0.54 | -10.53% | 12,100 |
| Mar 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 0.00 | 0.00% | 0 |
| Mar 3, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | -0.06 | -1.16% | 613 |
| Feb 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | -0.37 | -6.65% | 1,000 |
| Feb 26, 2025 | 5.79 | 5.80 | 5.44 | 5.56 | 0.21 | 3.93% | 2,500 |
| Feb 25, 2025 | 5.18 | 5.80 | 5.16 | 5.35 | 0.57 | 11.92% | 75,600 |
| Feb 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 0.00 | 0.00% | 0 |
| Feb 21, 2025 | 4.50 | 4.78 | 4.50 | 4.78 | 0.18 | 3.91% | 424 |
| Feb 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00% | 1,147 |
| Feb 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11 | -2.34% | 424 |
| Feb 18, 2025 | 4.63 | 4.71 | 4.63 | 4.71 | -0.06 | -1.26% | 600 |
| Feb 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Feb 12, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | -0.08 | -1.65% | 576 |
| Feb 10, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | -0.31 | -6.01% | 600 |
| Feb 7, 2025 | 5.01 | 5.16 | 5.00 | 5.16 | 0.16 | 3.20% | 1,225 |
| Feb 6, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 0.35 | 7.53% | 1,062 |
| Feb 5, 2025 | 4.65 | 4.68 | 4.65 | 4.65 | -0.25 | -5.10% | 3,247 |
| Feb 4, 2025 | 5.16 | 5.16 | 4.90 | 4.90 | -0.14 | -2.78% | 1,024 |
| Feb 3, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | -0.16 | -3.08% | 3,200 |
| Jan 31, 2025 | 5.50 | 5.50 | 5.20 | 5.20 | -0.28 | -5.11% | 9,900 |
| Jan 30, 2025 | 4.35 | 5.81 | 4.35 | 5.48 | 1.14 | 26.27% | 45,052 |
| Jan 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 0.01 | 0.23% | 406 |
| Jan 28, 2025 | 4.57 | 4.57 | 4.33 | 4.33 | -0.02 | -0.46% | 2,900 |
| Jan 27, 2025 | 4.80 | 4.80 | 4.14 | 4.35 | -0.43 | -9.00% | 10,040 |
| 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 |