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

Concord Medical Services ADR (NY: CCM )

0.5832 -0.0500 (-7.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jun 30, 2011 3.109 3.109 3.030 3.044 15,962 -0.03(-0.94%)
Jun 29, 2011 2.994 3.073 2.987 3.073 58,175 +0.11(+3.64%)
Jun 28, 2011 2.994 3.023 2.924 2.965 37,395 -0.03(-1.08%)
Jun 27, 2011 3.023 3.030 2.922 2.998 30,521 -0.02(-0.60%)
Jun 24, 2011 3.023 3.023 2.988 3.016 11,548 +0.01(+0.24%)
Jun 23, 2011 2.994 3.023 2.944 3.008 9,307 +0.01(+0.48%)
Jun 22, 2011 3.016 3.059 2.965 2.994 13,166 +0.00(+0.00%)
Jun 21, 2011 2.879 3.059 2.865 2.994 80,402 +0.12(+4.26%)
Jun 20, 2011 2.886 2.893 2.865 2.872 176,621 -0.20(-6.56%)
Jun 17, 2011 3.116 3.124 3.030 3.073 52,372 -0.02(-0.70%)
Jun 16, 2011 3.088 3.109 3.059 3.095 22,904 +0.03(+0.94%)
Jun 15, 2011 3.095 3.124 3.023 3.066 51,805 -0.03(-0.93%)
Jun 14, 2011 3.088 3.131 3.088 3.095 23,925 +0.04(+1.18%)
Jun 13, 2011 3.080 3.124 3.059 3.059 15,796 -0.04(-1.16%)
Jun 10, 2011 3.073 3.124 3.044 3.095 46,599 +0.00(+0.00%)
Jun 09, 2011 3.152 3.152 3.059 3.095 40,570 -0.04(-1.15%)
Jun 08, 2011 3.203 3.264 3.037 3.131 160,026 -0.04(-1.14%)
Jun 07, 2011 3.152 3.239 3.124 3.167 155,714 +0.00(+0.00%)
Jun 06, 2011 3.124 3.203 3.124 3.167 64,091 +0.06(+1.85%)
Jun 03, 2011 3.167 3.224 3.095 3.109 50,991 +0.26(+9.09%)
May 24, 2011 2.850 2.879 2.785 2.850 256,632 -0.05(-1.74%)
May 23, 2011 2.951 2.965 2.778 2.901 111,053 -0.12(-4.05%)
May 20, 2011 3.131 3.131 3.023 3.023 34,924 -0.12(-3.89%)
May 19, 2011 3.203 3.203 3.102 3.145 83,852 -0.08(-2.46%)
May 18, 2011 3.347 3.362 3.181 3.224 92,064 -0.09(-2.61%)
May 17, 2011 3.174 3.383 3.174 3.311 77,007 +0.11(+3.37%)
May 16, 2011 3.224 3.304 3.174 3.203 44,823 +0.01(+0.23%)
May 13, 2011 3.599 3.620 3.138 3.196 130,098 -0.45(-12.25%)
May 12, 2011 3.635 3.707 3.627 3.642 84,281 -0.01(-0.20%)
May 11, 2011 3.649 3.714 3.635 3.649 48,575 -0.05(-1.36%)
May 10, 2011 3.599 3.707 3.599 3.699 25,224 +0.09(+2.39%)
May 09, 2011 3.606 3.707 3.599 3.613 27,840 +0.01(+0.20%)
May 06, 2011 3.692 3.707 3.606 3.606 21,466 -0.13(-3.47%)
May 05, 2011 3.563 3.815 3.563 3.735 44,069 +0.17(+4.85%)
May 04, 2011 3.663 3.692 3.527 3.563 60,990 -0.07(-1.98%)
May 03, 2011 3.714 3.721 3.635 3.635 66,619 -0.10(-2.70%)
May 02, 2011 3.724 3.735 3.699 3.735 104,137 -0.19(-4.95%)
Apr 29, 2011 3.987 4.002 3.894 3.930 35,742 -0.06(-1.62%)
Apr 28, 2011 3.980 3.995 3.966 3.995 17,955 +0.04(+0.91%)
Apr 27, 2011 3.995 4.002 3.959 3.959 49,347 -0.02(-0.54%)
Apr 26, 2011 3.966 3.987 3.959 3.980 25,974 +0.02(+0.55%)
Apr 25, 2011 4.059 4.059 3.959 3.959 16,007 -0.10(-2.48%)
Apr 21, 2011 4.066 4.081 4.038 4.059 23,203 +0.01(+0.18%)
Apr 20, 2011 4.030 4.095 4.009 4.052 11,965 +0.02(+0.54%)
Apr 19, 2011 4.182 4.182 3.980 4.030 30,364 -0.14(-3.28%)
Apr 18, 2011 4.232 4.232 4.167 4.167 17,106 +0.00(+0.00%)
Apr 15, 2011 4.239 4.239 4.160 4.167 46,554 -0.05(-1.19%)
Apr 14, 2011 4.138 4.245 4.138 4.218 46,368 +0.06(+1.38%)
Apr 13, 2011 4.189 4.189 4.088 4.160 56,448 -0.01(-0.17%)
Apr 12, 2011 4.160 4.189 4.095 4.167 36,602 -0.01(-0.17%)
Apr 11, 2011 4.074 4.203 4.074 4.174 62,024 +0.11(+2.65%)
Apr 08, 2011 4.124 4.166 4.066 4.066 69,239 -0.05(-1.22%)
Apr 07, 2011 4.153 4.189 4.088 4.117 22,105 -0.10(-2.39%)
Apr 06, 2011 4.002 4.225 3.995 4.218 33,694 +0.23(+5.78%)
Apr 05, 2011 4.196 4.196 3.966 3.987 58,120 -0.14(-3.32%)
Apr 04, 2011 4.153 4.218 4.088 4.124 23,993 -0.04(-1.03%)
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.