Concord Medical Services ... (CCM)
NYSE: CCM
· Real-Time Price · USD
5.98
0.00 (0.00%)
At close: Oct 03, 2025, 9:41 AM
5.98
0.00%
After-hours: Oct 03, 2025, 05:56 PM EDT
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 5.42 | 5.63 | 5.12 | 5.14 | 5.14 | -9.03% | 2,526 |
| Sep 17, 2025 | 5.69 | 5.69 | 5.50 | 5.65 | 5.65 | -1.74% | 1,100 |
| Sep 16, 2025 | 5.53 | 5.75 | 5.53 | 5.75 | 5.75 | 0.70% | 725 |
| Sep 15, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.00% | 0 |
| Sep 12, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.00% | 221 |
| Sep 11, 2025 | 5.47 | 5.71 | 5.46 | 5.71 | 5.71 | 1.24% | 1,336 |
| Sep 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.00% | 76 |
| Sep 9, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.42% | 14,298 |
| Sep 8, 2025 | 5.50 | 5.99 | 5.49 | 5.78 | 5.78 | 5.09% | 14,303 |
Page 1 of 136