NYSE:CCM
Concord Medical Services Holdings Ltd Stock Price (Quote)
$0.580
-0.0500 (-7.94%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 CCM stock ended at $0.580. This is 7.94% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 18.54% from a day low at $0.540 to a day high of $0.640. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $0.590 | $0.640 | $0.540 | $0.580 | 8 415 |
| May 03, 2024 | $0.720 | $0.725 | $0.623 | $0.630 | 5 146 |
| May 02, 2024 | $0.751 | $0.83 | $0.700 | $0.700 | 62 071 |
| May 01, 2024 | $0.85 | $0.90 | $0.551 | $0.763 | 54 069 |
| Apr 30, 2024 | $0.680 | $0.85 | $0.650 | $0.85 | 18 749 |
| Apr 29, 2024 | $0.650 | $0.720 | $0.540 | $0.680 | 13 139 |
| Apr 26, 2024 | $0.650 | $0.650 | $0.574 | $0.590 | 9 391 |
| Apr 25, 2024 | $0.610 | $0.610 | $0.504 | $0.504 | 8 027 |
| Apr 24, 2024 | $0.570 | $0.570 | $0.570 | $0.570 | 256 |
| Apr 23, 2024 | $0.500 | $0.580 | $0.500 | $0.580 | 11 248 |
| Apr 22, 2024 | $0.500 | $0.500 | $0.500 | $0.500 | 381 |
| Apr 19, 2024 | $0.520 | $0.550 | $0.500 | $0.550 | 991 |
| Apr 18, 2024 | $0.633 | $0.633 | $0.583 | $0.583 | 806 |
| Apr 17, 2024 | $0.633 | $0.633 | $0.633 | $0.633 | 0 |
| Apr 16, 2024 | $0.660 | $0.660 | $0.633 | $0.633 | 4 454 |
| Apr 15, 2024 | $0.632 | $0.632 | $0.632 | $0.632 | 0 |
| Apr 12, 2024 | $0.662 | $0.662 | $0.632 | $0.632 | 1 569 |
| Apr 11, 2024 | $0.630 | $0.630 | $0.630 | $0.630 | 262 |
| Apr 10, 2024 | $0.680 | $0.749 | $0.640 | $0.640 | 3 518 |
| Apr 09, 2024 | $0.620 | $0.640 | $0.620 | $0.640 | 1 072 |
| Apr 08, 2024 | $0.614 | $0.625 | $0.614 | $0.625 | 1 687 |
| Apr 05, 2024 | $0.573 | $0.585 | $0.573 | $0.578 | 11 510 |
| Apr 04, 2024 | $0.570 | $0.690 | $0.570 | $0.617 | 7 389 |
| Apr 03, 2024 | $0.601 | $0.650 | $0.585 | $0.600 | 24 024 |
| Apr 02, 2024 | $0.572 | $0.620 | $0.547 | $0.557 | 9 898 |
