Skip to main content

Concord Medical Services ADR (NY: CCM )

5.460 -0.310 (-5.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.90 41.80 40.90 41.50 2,443 +0.40(+0.97%)
Jun 28, 2018 40.60 41.10 40.60 41.10 26 +0.50(+1.23%)
Jun 27, 2018 40.90 41.00 40.60 40.60 4,092 -0.40(-0.97%)
Jun 26, 2018 41.02 41.02 41.00 41.00 959 -0.50(-1.20%)
Jun 20, 2018 41.50 41.50 41.50 5 +0.20(+0.48%)
Jun 19, 2018 41.00 41.30 41.00 41.30 691 -0.20(-0.48%)
Jun 18, 2018 41.30 41.50 41.30 41.50 42 +0.00(+0.00%)
Jun 15, 2018 41.50 41.00 41.50 1,112 +0.50(+1.22%)
Jun 14, 2018 41.10 41.10 41.00 41.00 583 -0.10(-0.24%)
Jun 13, 2018 41.21 41.37 41.10 41.10 3,130 -0.40(-0.96%)
Jun 12, 2018 41.30 41.50 41.30 41.50 197 +0.12(+0.29%)
Jun 11, 2018 41.00 41.38 41.00 41.38 70 +0.38(+0.93%)
Jun 08, 2018 41.00 41.35 41.00 41.00 513 -0.40(-0.97%)
Jun 07, 2018 41.30 41.40 41.06 41.40 589 +0.40(+0.98%)
Jun 06, 2018 41.36 41.00 41.00 115 -0.20(-0.48%)
Jun 05, 2018 41.20 41.20 41.20 41.20 12 -0.10(-0.25%)
Jun 04, 2018 41.00 41.50 41.00 41.30 188 -0.10(-0.24%)
Jun 01, 2018 40.20 41.50 40.20 41.40 147 +0.00(+0.00%)
May 31, 2018 41.00 41.40 41.00 41.40 241 +0.40(+0.98%)
May 30, 2018 41.00 41.49 41.00 41.00 286 +1.10(+2.76%)
May 29, 2018 40.90 41.00 39.90 39.90 625 -0.60(-1.48%)
May 25, 2018 40.50 40.50 40.50 0 +1.67(+4.30%)
May 23, 2018 38.83 38.83 38.83 0 -1.46(-3.63%)
May 21, 2018 40.29 40.29 40.29 8 -0.22(-0.54%)
May 18, 2018 40.10 40.60 39.70 40.51 1,240 +0.61(+1.53%)
May 17, 2018 39.90 39.90 39.90 39.90 24 -0.30(-0.75%)
May 16, 2018 40.30 40.30 40.20 40.20 29 -0.24(-0.60%)
May 15, 2018 40.50 40.60 40.40 40.44 295 -0.06(-0.15%)
May 14, 2018 40.20 40.50 38.81 40.50 1,578 +0.44(+1.10%)
May 11, 2018 40.10 40.19 40.06 40.06 93 -0.04(-0.10%)
May 09, 2018 40.10 40.10 40.10 3 -0.40(-0.99%)
May 08, 2018 40.00 40.50 40.00 40.50 115 +0.55(+1.37%)
May 07, 2018 40.50 40.70 39.95 39.95 895 -0.55(-1.36%)
May 04, 2018 40.50 40.50 40.50 40.50 19 +0.41(+1.01%)
May 03, 2018 40.49 40.50 39.40 40.09 282 -0.91(-2.21%)
May 02, 2018 42.00 42.00 40.50 41.00 1,741 +0.50(+1.23%)
May 01, 2018 38.27 40.50 37.60 40.50 911 -0.50(-1.22%)
Apr 30, 2018 40.80 41.00 40.10 41.00 1,067 +0.50(+1.23%)
Apr 27, 2018 41.00 41.00 40.20 40.50 3,683 -0.10(-0.24%)
Apr 26, 2018 33.00 41.00 32.90 40.60 11,919 +8.10(+24.92%)
Apr 25, 2018 32.27 32.50 32.20 32.50 327 -0.50(-1.52%)
Apr 23, 2018 33.00 33.00 33.00 0 -0.60(-1.79%)
Apr 20, 2018 33.60 33.60 33.60 33.60 19 +1.10(+3.38%)
Apr 19, 2018 32.40 32.50 32.40 32.50 80 -0.10(-0.31%)
Apr 18, 2018 33.50 33.50 30.80 32.60 315 -0.56(-1.70%)
Apr 17, 2018 32.90 33.50 32.90 33.16 566 +0.46(+1.42%)
Apr 16, 2018 32.50 32.70 32.50 32.70 26 +0.20(+0.62%)
Apr 13, 2018 32.60 34.00 32.43 32.50 309 +0.10(+0.31%)
Apr 12, 2018 32.40 32.40 32.40 32.40 1,658 +0.50(+1.58%)
Apr 11, 2018 30.90 32.60 30.90 31.90 834 +0.66(+2.10%)
Apr 10, 2018 30.00 31.24 30.00 31.24 247 +1.34(+4.48%)
Apr 09, 2018 29.50 29.90 29.00 29.90 280 -0.30(-0.99%)
Apr 06, 2018 30.20 30.20 26.70 30.20 771 +2.00(+7.09%)
Apr 05, 2018 29.70 30.00 28.20 28.20 3,656 +0.20(+0.71%)
Apr 04, 2018 28.00 28.90 27.40 28.00 2,234 -0.50(-1.75%)
Apr 03, 2018 26.50 28.60 26.50 28.50 1,274 +2.30(+8.77%)
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.