Concord Medical Services Holdings (CCM) Historical Stock Data
0.63 ↑0.05 (9.00%)
As of May 2, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, CCM is up 0.94% a day on average. There have been 15 days where Concord Medical Services Holdings closed green and 15 days where CCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 0.59 | 0.63 | ↑$0.04 (7.06%) | 0.54 | 0.64 | 9.15K |
| 2024-05-06 | 0.59 | 0.58 | ↓$0.01 (-1.69%) | 0.54 | 0.64 | 8.59K |
| 2024-05-03 | 0.72 | 0.63 | ↓$0.09 (-12.50%) | 0.62 | 0.72 | 5.65K |
| 2024-05-02 | 0.75 | 0.70 | ↓$0.05 (-6.73%) | 0.70 | 0.83 | 62.07K |
| 2024-05-01 | 0.85 | 0.76 | ↓$0.09 (-10.20%) | 0.55 | 0.90 | 54.10K |
| 2024-04-30 | 0.68 | 0.85 | ↑$0.17 (25.00%) | 0.65 | 0.85 | 55.49K |
| 2024-04-29 | 0.54 | 0.68 | ↑$0.14 (25.88%) | 0.54 | 0.72 | 14.81K |
| 2024-04-26 | 0.65 | 0.59 | ↓$0.06 (-9.20%) | 0.57 | 0.65 | 9.39K |
| 2024-04-25 | 0.61 | 0.50 | ↓$0.11 (-17.42%) | 0.50 | 0.61 | 8.06K |
| 2024-04-24 | 0.57 | 0.57 | ↑$0.00 (0.00%) | 0.57 | 0.57 | 256 |
| 2024-04-23 | 0.50 | 0.58 | ↑$0.08 (15.93%) | 0.50 | 0.58 | 11.25K |
| 2024-04-22 | 0.50 | 0.50 | ↑$0.00 (0.04%) | 0.50 | 0.50 | 461 |
| 2024-04-19 | 0.52 | 0.55 | ↑$0.03 (5.77%) | 0.50 | 0.55 | 0.99K |
| 2024-04-18 | 0.63 | 0.58 | ↓$0.05 (-7.88%) | 0.58 | 0.63 | 806 |
| 2024-04-17 | 0.63 | 0.63 | ↑$0.00 (0.00%) | 0.63 | 0.63 | 6 |
| 2024-04-16 | 0.66 | 0.63 | ↓$0.03 (-4.06%) | 0.63 | 0.66 | 4.64K |
| 2024-04-15 | 0.63 | 0.63 | ↑$0.00 (0.00%) | 0.63 | 0.63 | 69 |
| 2024-04-12 | 0.66 | 0.63 | ↓$0.03 (-4.76%) | 0.63 | 0.66 | 1.83K |
| 2024-04-11 | 0.63 | 0.63 | ↑$0.00 (0.00%) | 0.63 | 0.63 | 474 |
| 2024-04-10 | 0.68 | 0.64 | ↓$0.04 (-5.90%) | 0.64 | 0.75 | 3.52K |
| 2024-04-09 | 0.62 | 0.64 | ↑$0.02 (3.23%) | 0.62 | 0.66 | 1.07K |
| 2024-04-08 | 0.61 | 0.63 | ↑$0.01 (1.73%) | 0.61 | 0.63 | 1.69K |
| 2024-04-05 | 0.57 | 0.58 | ↑$0.01 (0.96%) | 0.57 | 0.62 | 11.51K |
| 2024-04-04 | 0.57 | 0.62 | ↑$0.05 (8.23%) | 0.57 | 0.69 | 7.48K |
| 2024-04-03 | 0.60 | 0.60 | ↓$0.00 (-0.17%) | 0.58 | 0.65 | 24.02K |
| 2024-04-02 | 0.57 | 0.56 | ↓$0.02 (-2.71%) | 0.55 | 0.62 | 9.90K |
| 2024-04-01 | 0.54 | 0.52 | ↓$0.02 (-3.72%) | 0.50 | 0.55 | 10.07K |
| 2024-03-28 | 0.55 | 0.55 | ↓$0.00 (-0.02%) | 0.55 | 0.61 | 11.41K |
| 2024-03-27 | 0.80 | 0.59 | ↓$0.21 (-26.61%) | 0.55 | 0.80 | 71.04K |
| 2024-03-26 | 0.41 | 0.61 | ↑$0.20 (48.02%) | 0.40 | 0.74 | 194.95K |
Create an account or log in to view more rows.
$CCM let’s go down baby 😉
$CCM to the moon!
$CCM Keep up the pressure.
$CCM keep inchin
$CCM This stock is the golden ticket.
$CCM whats the news????
$CCM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CCM we need more volume
$CCM Now I'm worried....
$CCM Reinvest your dividends