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

Concord Medical Services ADR (NY: CCM )

0.5902 +0.0863 (+17.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 6.350 6.678 6.317 6.579 45,459 +0.18(+2.82%)
Jun 27, 2014 6.555 6.555 6.399 6.399 13,188 -0.17(-2.62%)
Jun 26, 2014 6.514 6.653 6.514 6.571 9,348 +0.01(+0.12%)
Jun 25, 2014 6.637 6.760 6.276 6.563 48,847 -0.09(-1.35%)
Jun 24, 2014 6.547 6.801 6.432 6.653 259,722 +0.15(+2.27%)
Jun 23, 2014 6.309 6.522 6.309 6.506 86,713 +0.24(+3.79%)
Jun 20, 2014 6.227 6.268 6.227 6.268 29,601 +0.07(+1.19%)
Jun 19, 2014 6.104 6.260 6.104 6.194 24,257 +0.12(+2.02%)
Jun 18, 2014 6.268 6.391 6.022 6.071 102,286 -0.21(-3.39%)
Jun 17, 2014 5.891 6.374 5.875 6.284 83,314 +0.34(+5.79%)
Jun 16, 2014 6.027 6.039 5.899 5.940 13,726 +0.00(+0.00%)
Jun 13, 2014 6.120 6.153 5.842 5.940 35,843 -0.20(-3.20%)
Jun 12, 2014 6.178 6.252 6.088 6.137 18,682 -0.08(-1.32%)
Jun 11, 2014 6.465 6.465 6.129 6.219 45,996 -0.25(-3.92%)
Jun 10, 2014 6.473 6.473 6.252 6.473 63,112 +0.09(+1.41%)
Jun 06, 2014 6.219 6.432 6.116 6.383 54,854 +0.15(+2.37%)
Jun 05, 2014 6.129 6.383 6.129 6.235 64,035 +0.08(+1.33%)
Jun 04, 2014 6.547 6.547 6.039 6.153 65,935 -0.39(-5.89%)
Jun 03, 2014 5.883 6.538 5.826 6.538 201,314 +0.59(+9.92%)
Jun 02, 2014 5.924 5.973 5.776 5.948 47,995 +0.07(+1.26%)
May 30, 2014 5.776 5.907 5.752 5.875 23,817 +0.06(+0.99%)
May 29, 2014 6.006 6.022 5.760 5.817 58,666 -0.01(-0.14%)
May 28, 2014 6.022 6.129 5.719 5.826 168,733 -0.20(-3.40%)
May 27, 2014 5.522 6.039 5.457 6.030 186,653 +0.57(+10.51%)
May 23, 2014 5.563 5.457 5.457 5.457 98,371 +0.01(+0.15%)
May 22, 2014 4.834 5.637 4.834 5.449 286,882 +0.69(+14.46%)
May 21, 2014 4.859 4.990 4.760 4.760 65,822 -0.03(-0.68%)
May 20, 2014 4.851 4.859 4.773 4.793 69,002 -0.05(-1.02%)
May 19, 2014 4.932 5.039 4.769 4.842 46,796 -0.09(-1.83%)
May 16, 2014 4.973 5.014 4.875 4.932 33,640 +0.01(+0.17%)
May 15, 2014 4.998 4.998 4.810 4.924 25,319 -0.02(-0.50%)
May 14, 2014 4.924 5.088 4.834 4.949 94,201 -0.07(-1.31%)
May 13, 2014 5.244 5.268 4.982 5.014 61,539 -0.02(-0.49%)
May 12, 2014 4.990 5.126 4.916 5.039 75,141 +0.11(+2.16%)
May 09, 2014 4.785 4.965 4.785 4.932 37,326 +0.15(+3.08%)
May 08, 2014 5.031 5.084 4.760 4.785 316,401 -0.25(-4.89%)
May 07, 2014 5.211 5.227 5.006 5.031 205,628 -0.20(-3.76%)
May 06, 2014 5.408 5.490 5.064 5.227 95,771 -0.13(-2.45%)
May 05, 2014 5.514 5.514 5.291 5.359 27,186 -0.16(-2.82%)
May 02, 2014 5.653 5.678 5.498 5.514 14,579 -0.12(-2.18%)
May 01, 2014 5.563 5.735 5.495 5.637 59,567 -0.04(-0.72%)
Apr 30, 2014 5.490 5.694 5.490 5.678 71,940 +0.16(+2.82%)
Apr 29, 2014 5.342 5.572 5.301 5.522 49,700 +0.23(+4.33%)
Apr 28, 2014 5.850 5.867 5.088 5.293 135,086 -0.54(-9.27%)
Apr 25, 2014 5.989 6.006 5.817 5.834 34,686 -0.23(-3.78%)
Apr 24, 2014 5.973 6.178 5.867 6.063 51,133 +0.07(+1.23%)
Apr 23, 2014 5.998 6.030 5.899 5.989 27,349 -0.05(-0.81%)
Apr 22, 2014 6.161 6.268 6.006 6.039 67,362 -0.16(-2.51%)
Apr 21, 2014 6.120 6.465 5.940 6.194 89,514 +0.14(+2.30%)
Apr 17, 2014 5.875 6.055 6.055 6.055 26,728 +0.21(+3.65%)
Apr 16, 2014 5.858 5.883 5.760 5.842 37,534 -0.05(-0.83%)
Apr 15, 2014 5.989 6.194 5.817 5.891 71,673 -0.11(-1.78%)
Apr 14, 2014 6.145 6.243 5.834 5.998 416,262 -0.16(-2.66%)
Apr 11, 2014 6.145 6.297 6.145 6.161 64,862 -0.04(-0.66%)
Apr 10, 2014 6.407 6.456 6.145 6.202 163,847 -0.21(-3.32%)
Apr 09, 2014 6.415 6.506 6.309 6.415 110,034 +0.02(+0.38%)
Apr 08, 2014 6.170 6.645 6.161 6.391 177,470 +0.24(+3.86%)
Apr 07, 2014 6.153 6.415 6.145 6.153 116,562 -0.04(-0.66%)
Apr 04, 2014 6.661 6.661 6.161 6.194 166,172 -0.44(-6.67%)
Apr 03, 2014 6.907 6.907 6.563 6.637 92,167 -0.25(-3.57%)
Apr 02, 2014 6.768 6.948 6.564 6.882 178,770 +0.11(+1.69%)
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.