CONCORD MEDICAL SERVICES $4.12

down -0.08


21/5/2013 04:21 PM  |  NYSE : CCM  |  Industries : Health Care and Social Assistance / General Medical and Surgical Hospitals
Type:

CCM historical data

Date Open High Low Close Volume
5/20/2013 4.12 4.20 4.12 4.20 174
5/17/2013 4.12 4.12 4.12 4.12 17
5/16/2013 4.10 4.19 4.05 4.16 19
5/15/2013 4.19 4.20 4.03 4.10 594
5/14/2013 4.14 4.17 4.11 4.16 33
5/13/2013 4.14 4.23 4.11 4.11 25
5/10/2013 4.18 4.22 4.10 4.22 29
5/9/2013 4.12 4.15 4.05 4.14 289
5/8/2013 4.18 4.18 4.11 4.12 43
5/7/2013 4.23 4.24 4.21 4.21 9
5/6/2013 4.26 4.27 4.20 4.23 32
5/3/2013 4.28 4.28 4.16 4.26 273
5/2/2013 4.29 4.30 4.25 4.27 30
5/1/2013 4.27 4.28 4.13 4.28 47
4/30/2013 4.23 4.24 4.23 4.24 6
4/29/2013 4.28 4.29 4.21 4.29 45
4/26/2013 4.23 4.28 4.23 4.26 380
4/25/2013 4.27 4.28 4.22 4.27 125
4/24/2013 4.25 4.30 4.24 4.30 36
4/23/2013 4.23 4.29 4.23 4.28 140
4/22/2013 4.13 4.27 4.13 4.18 130
4/19/2013 4.20 4.20 4.11 4.11 25
4/18/2013 4.10 4.29 4.01 4.18 391
4/17/2013 4.10 4.11 4.10 4.11 9
4/16/2013 4.25 4.25 4.18 4.19 17
4/15/2013 4.22 4.29 4.20 4.29 38
4/12/2013 4.25 4.26 4.24 4.24 348
4/11/2013 4.25 4.26 4.20 4.24 319
4/10/2013 4.25 4.26 4.25 4.25 361
4/9/2013 4.25 4.28 4.25 4.28 96
4/8/2013 4.25 4.27 4.25 4.25 17
4/5/2013 4.26 4.30 4.22 4.22 41
4/4/2013 4.29 4.30 4.25 4.28 99
4/3/2013 4.40 4.40 4.25 4.26 162
4/2/2013 4.27 4.48 4.25 4.44 204
4/1/2013 4.31 4.31 4.25 4.25 49
3/28/2013 4.33 4.35 4.25 4.35 253
3/27/2013 4.35 4.35 4.28 4.35 96
3/26/2013 4.35 4.36 4.26 4.33 153
3/25/2013 4.30 4.35 4.25 4.35 221
3/22/2013 4.33 4.34 4.25 4.30 158
3/21/2013 4.33 4.49 4.25 4.30 429
3/20/2013 4.25 4.37 4.25 4.30 436
3/19/2013 4.27 4.30 4.25 4.30 50
3/18/2013 4.30 4.50 4.25 4.25 339
3/15/2013 4.25 4.45 4.25 4.30 453
3/14/2013 4.12 4.25 4.11 4.23 245
3/13/2013 4.15 4.16 4.12 4.12 22
3/12/2013 4.20 4.20 4.12 4.12 101
3/11/2013 4.20 4.21 4.16 4.16 128
3/8/2013 4.27 4.27 4.18 4.18 95
3/7/2013 4.22 4.32 4.22 4.32 97
3/6/2013 4.25 4.25 4.18 4.18 141
3/5/2013 4.27 4.31 4.19 4.29 160
3/4/2013 4.25 4.29 4.19 4.29 166
3/1/2013 4.20 4.31 4.20 4.31 192
2/28/2013 4.21 4.25 4.21 4.25 51
2/27/2013 4.25 4.25 4.20 4.20 127
2/26/2013 4.24 4.24 4.23 4.24 113
2/25/2013 4.18 4.30 4.18 4.24 289
2/22/2013 4.16 4.22 4.16 4.16 60
2/21/2013 4.18 4.18 4.18 4.18 10
2/20/2013 4.15 4.21 4.13 4.21 60
2/19/2013 4.15 4.18 4.15 4.15 27
2/15/2013 4.16 4.18 4.15 4.18 22
2/14/2013 4.16 4.17 4.15 4.15 98
2/13/2013 4.12 4.17 4.12 4.17 66
2/12/2013 4.20 4.20 4.10 4.12 376
2/11/2013 4.27 4.29 4.20 4.20 109
2/8/2013 4.27 4.29 4.26 4.28 128
2/7/2013 4.27 4.31 4.25 4.25 159
2/6/2013 4.31 4.33 4.25 4.25 85
2/5/2013 4.31 4.34 4.28 4.29 234
2/4/2013 4.28 4.29 4.28 4.28 53
2/1/2013 4.27 4.35 4.26 4.35 104
1/31/2013 4.25 4.33 4.25 4.29 530
1/30/2013 4.25 4.34 4.25 4.30 505
1/29/2013 4.28 4.33 4.26 4.27 205
1/28/2013 4.21 4.32 4.20 4.30 113
1/25/2013 4.19 4.33 4.18 4.20 119
1/24/2013 4.28 4.30 4.20 4.22 72
1/23/2013 4.25 4.32 4.20 4.30 124
1/22/2013 4.35 4.35 4.25 4.28 461
1/18/2013 4.27 4.34 4.25 4.34 112
1/17/2013 4.24 4.30 4.24 4.26 136
1/16/2013 4.28 4.30 4.24 4.24 676
1/15/2013 4.30 4.30 4.28 4.28 177
1/14/2013 4.30 4.32 4.28 4.28 83
1/11/2013 4.31 4.33 4.29 4.29 147
1/10/2013 4.24 4.35 4.22 4.35 330
1/9/2013 4.21 4.25 4.21 4.24 349
1/8/2013 4.22 4.24 4.21 4.24 190
1/7/2013 4.21 4.24 4.20 4.20 414
1/4/2013 4.18 4.25 4.18 4.19 112
1/3/2013 4.24 4.24 4.15 4.15 82
1/2/2013 4.17 4.26 4.17 4.21 88
12/31/2012 4.15 4.19 4.13 4.13 490
12/28/2012 4.13 4.15 4.10 4.11 76
12/27/2012 4.10 4.14 4.10 4.10 634
12/26/2012 4.12 4.14 4.05 4.05 195
Marketplace
Trading Center