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

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Feb 28, 2020 2.310 2.370 2.250 2.300 4,500 -0.20(-8.00%)
Feb 27, 2020 2.514 2.514 2.500 2.500 3,268 -0.10(-3.75%)
Feb 26, 2020 2.597 2.597 2.597 2.597 147 +0.00(+0.00%)
Feb 25, 2020 2.597 2.597 2.597 2.597 111 +0.02(+0.67%)
Feb 24, 2020 2.580 2.600 2.580 2.580 1,420 -0.01(-0.43%)
Feb 21, 2020 2.580 2.591 2.571 2.591 400 -0.01(-0.34%)
Feb 20, 2020 2.600 2.616 2.600 2.600 3,191 +0.01(+0.39%)
Feb 18, 2020 2.590 2.590 2.590 0 -0.11(-3.94%)
Feb 14, 2020 2.696 2.696 2.696 2.696 100 +0.12(+4.56%)
Feb 13, 2020 2.611 2.611 2.578 2.578 1,058 +0.02(+0.72%)
Feb 12, 2020 2.610 2.610 2.560 2.560 216 -0.09(-3.40%)
Feb 11, 2020 2.650 2.650 2.650 2.650 574 +0.10(+3.92%)
Feb 10, 2020 2.560 2.560 2.550 2.550 229 +0.09(+3.66%)
Feb 07, 2020 2.400 2.460 2.400 2.460 2,400 +0.00(+0.08%)
Feb 06, 2020 2.488 2.500 2.440 2.458 6,148 -0.07(-2.85%)
Feb 05, 2020 2.650 2.650 2.530 2.530 6,897 -0.12(-4.53%)
Feb 04, 2020 2.700 2.700 2.628 2.650 2,911 -0.06(-2.18%)
Feb 03, 2020 2.760 2.760 2.709 2.709 4,064 -0.05(-1.85%)
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%)
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.