Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Concord Medical Services ADR (NY: CCM )

0.7000 -0.0633 (-8.29%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.630 2.760 2.540 2.760 8,300 +0.21(+8.24%)
Jan 30, 2020 2.550 2.550 2.510 2.550 2,280 +0.02(+0.99%)
Jan 29, 2020 2.724 2.724 2.525 2.525 6,563 -0.19(-6.83%)
Jan 28, 2020 2.870 2.900 2.710 2.710 6,659 -0.07(-2.52%)
Jan 27, 2020 2.780 2.890 2.775 2.780 11,929 +0.08(+2.93%)
Jan 24, 2020 2.701 2.701 2.701 2.701 100 +0.06(+2.11%)
Jan 23, 2020 2.560 2.645 2.550 2.645 3,484 +0.04(+1.72%)
Jan 22, 2020 2.690 2.690 2.380 2.600 11,499 -0.18(-6.47%)
Jan 21, 2020 2.730 2.830 2.625 2.780 58,788 +0.22(+8.61%)
Jan 17, 2020 2.600 2.610 2.553 2.560 3,300 -0.09(-3.40%)
Jan 16, 2020 2.650 2.650 2.650 2.650 30 +0.00(+0.00%)
Jan 15, 2020 2.625 2.656 2.590 2.650 6,928 -0.07(-2.57%)
Jan 14, 2020 2.720 2.720 2.720 2.720 125 +0.07(+2.64%)
Jan 13, 2020 2.650 2.650 2.650 2.650 3 +0.00(+0.00%)
Jan 10, 2020 2.513 2.740 2.513 2.650 2,800 +0.06(+2.32%)
Jan 09, 2020 2.577 2.590 2.577 2.590 1,197 +0.01(+0.31%)
Jan 08, 2020 2.588 2.588 2.580 2.582 1,127 +0.01(+0.56%)
Jan 06, 2020 2.568 2.568 2.568 0 -0.02(-0.86%)
Jan 03, 2020 2.490 2.590 2.490 2.590 1,500 +0.00(+0.00%)
Jan 02, 2020 2.610 2.660 2.590 2.590 1,105 -0.08(-2.92%)
Dec 31, 2019 2.490 2.697 2.490 2.668 2,800 +0.01(+0.29%)
Dec 30, 2019 2.670 2.691 2.660 2.660 3,876 -0.07(-2.65%)
Dec 27, 2019 2.670 2.732 2.670 2.732 1,200 +0.01(+0.33%)
Dec 26, 2019 2.724 2.724 2.724 2.724 2 +0.00(+0.00%)
Dec 24, 2019 2.700 2.724 2.679 2.724 300 -0.02(-0.60%)
Dec 23, 2019 2.660 2.740 2.660 2.740 2,435 +0.03(+0.97%)
Dec 20, 2019 2.650 2.714 2.650 2.714 200 +0.04(+1.63%)
Dec 19, 2019 2.663 2.670 2.490 2.670 3,391 -0.01(-0.36%)
Dec 18, 2019 2.590 2.680 2.581 2.680 400 +0.03(+1.13%)
Dec 17, 2019 2.631 2.650 2.624 2.650 547 +0.01(+0.51%)
Dec 16, 2019 2.636 2.636 2.636 2.636 105 +0.01(+0.50%)
Dec 12, 2019 2.623 2.623 2.623 0 +0.03(+1.18%)
Dec 11, 2019 2.670 2.670 2.590 2.593 3,789 -0.10(-3.61%)
Dec 10, 2019 2.710 2.710 2.690 2.690 1,947 -0.02(-0.59%)
Dec 09, 2019 2.703 2.706 2.703 2.706 663 +0.01(+0.29%)
Dec 06, 2019 2.730 2.730 2.650 2.698 1,300 -0.03(-1.23%)
Dec 05, 2019 2.732 2.732 2.732 2.732 108 +0.03(+0.93%)
Dec 04, 2019 2.698 2.706 2.690 2.706 2,182 +0.01(+0.24%)
Dec 03, 2019 2.685 2.730 2.685 2.700 419 +0.01(+0.37%)
Dec 02, 2019 2.650 2.710 2.600 2.690 1,675 +0.02(+0.75%)
Nov 29, 2019 2.670 2.670 2.670 2.670 100 +0.15(+5.95%)
Nov 27, 2019 2.670 2.670 2.460 2.520 2,700 -0.18(-6.50%)
Nov 26, 2019 2.695 2.695 2.695 2.695 122 -0.05(-1.99%)
Nov 25, 2019 2.750 2.750 2.750 2.750 118 +0.00(+0.00%)
Nov 22, 2019 2.750 2.750 2.750 2.750 500 -0.03(-1.08%)
Nov 21, 2019 2.800 2.800 2.774 2.780 2,153 +0.00(+0.00%)
Nov 20, 2019 2.780 2.780 2.780 2.780 580 +0.08(+2.96%)
Nov 19, 2019 2.790 2.800 2.700 2.700 1,103 -0.03(-1.10%)
Nov 18, 2019 2.290 2.730 2.290 2.730 787 -0.06(-2.15%)
Nov 15, 2019 2.790 2.790 2.706 2.790 1,800 +0.05(+1.82%)
Nov 14, 2019 2.740 2.740 2.700 2.740 1,502 +0.02(+0.74%)
Nov 13, 2019 2.620 2.720 2.553 2.720 1,256 -0.10(-3.55%)
Nov 12, 2019 2.820 2.920 2.820 2.820 1,500 +0.08(+2.92%)
Nov 11, 2019 2.600 2.740 2.597 2.740 3,208 +0.13(+4.98%)
Nov 08, 2019 2.700 2.710 2.610 2.610 1,400 -0.23(-8.10%)
Nov 07, 2019 2.860 2.860 2.530 2.840 8,917 -0.03(-1.05%)
Nov 06, 2019 2.770 2.870 2.650 2.870 5,226 +0.11(+4.09%)
Nov 05, 2019 2.814 2.860 2.519 2.757 13,382 -0.07(-2.57%)
Nov 04, 2019 2.740 2.830 2.725 2.830 3,764 +0.11(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.