Skip to main content

Concord Medical Services ADR (NY: CCM )

5.530 +0.070 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.90 37.50 36.90 37.50 2,206 +0.30(+0.81%)
Jun 29, 2017 36.80 37.50 36.30 37.20 1,977 +0.50(+1.36%)
Jun 28, 2017 35.90 37.50 35.40 36.70 3,711 +0.90(+2.51%)
Jun 27, 2017 36.30 36.50 35.30 35.80 2,266 +0.10(+0.28%)
Jun 26, 2017 36.10 36.10 35.40 35.70 4,045 +0.45(+1.28%)
Jun 23, 2017 36.40 36.60 33.50 35.25 2,970 -0.15(-0.42%)
Jun 22, 2017 35.70 36.00 34.40 35.40 2,201 +0.00(+0.00%)
Jun 21, 2017 34.60 35.80 34.50 35.40 723 +0.70(+2.02%)
Jun 20, 2017 34.40 36.00 33.60 34.70 363 -0.80(-2.25%)
Jun 19, 2017 35.00 35.70 34.60 35.50 796 +0.20(+0.57%)
Jun 16, 2017 35.20 36.80 34.80 35.30 5,116 +0.50(+1.44%)
Jun 15, 2017 35.80 36.00 34.40 34.80 2,610 -0.10(-0.29%)
Jun 14, 2017 36.00 36.00 34.16 34.90 942 +0.60(+1.75%)
Jun 13, 2017 35.80 36.10 33.50 34.30 4,405 -1.40(-3.92%)
Jun 12, 2017 35.50 36.40 34.60 35.70 1,171 -0.20(-0.56%)
Jun 09, 2017 35.51 36.80 35.30 35.90 1,826 +0.60(+1.70%)
Jun 08, 2017 36.00 36.99 33.50 35.30 6,888 -0.50(-1.40%)
Jun 07, 2017 35.10 36.21 35.10 35.80 1,960 +1.30(+3.77%)
Jun 06, 2017 35.32 36.50 34.50 34.50 1,983 -1.30(-3.63%)
Jun 05, 2017 36.00 36.70 35.40 35.80 5,073 -0.20(-0.56%)
Jun 02, 2017 36.28 36.70 36.00 36.00 1,642 -0.40(-1.10%)
Jun 01, 2017 36.76 37.20 36.00 36.40 2,253 -0.50(-1.36%)
May 31, 2017 36.40 37.40 36.40 36.90 1,041 +0.70(+1.93%)
May 30, 2017 36.10 37.30 35.50 36.20 3,309 +0.80(+2.26%)
May 26, 2017 34.50 36.79 34.50 35.40 3,303 +0.90(+2.61%)
May 25, 2017 33.80 37.60 33.80 34.50 7,273 +0.10(+0.29%)
May 24, 2017 35.00 35.00 33.80 34.40 4,029 -1.50(-4.18%)
May 23, 2017 41.01 41.01 32.20 35.90 15,575 -5.40(-13.08%)
May 22, 2017 41.20 41.80 40.66 41.30 363 -0.30(-0.72%)
May 19, 2017 41.50 41.60 40.00 41.60 1,058 -0.30(-0.72%)
May 18, 2017 42.80 42.80 41.80 41.90 745 -0.40(-0.95%)
May 17, 2017 42.70 42.70 42.20 42.30 451 +0.30(+0.71%)
May 16, 2017 42.20 42.20 41.60 42.00 1,929 -0.70(-1.64%)
May 15, 2017 43.94 44.00 42.30 42.70 2,828 -1.10(-2.51%)
May 12, 2017 43.70 44.40 43.60 43.80 1,413 -0.20(-0.45%)
May 11, 2017 44.50 44.50 43.99 44.00 696 -0.40(-0.90%)
May 10, 2017 44.20 44.40 43.80 44.40 1,375 +0.20(+0.45%)
May 09, 2017 44.50 45.20 44.18 44.20 856 -0.30(-0.67%)
May 08, 2017 44.20 44.60 44.00 44.50 1,065 +0.30(+0.68%)
May 05, 2017 43.80 44.70 43.80 44.20 1,372 +0.30(+0.68%)
May 04, 2017 44.20 45.00 43.90 43.90 2,370 -0.40(-0.90%)
May 03, 2017 45.40 45.40 44.20 44.30 2,141 -1.20(-2.64%)
May 02, 2017 45.89 46.00 45.00 45.50 681 -0.50(-1.09%)
May 01, 2017 44.60 46.60 44.60 46.00 2,280 +2.10(+4.78%)
Apr 28, 2017 44.20 44.30 43.70 43.90 979 -0.50(-1.13%)
Apr 27, 2017 44.50 45.10 44.00 44.40 751 -0.10(-0.22%)
Apr 26, 2017 44.50 45.00 44.30 44.50 2,103 -0.50(-1.11%)
Apr 25, 2017 45.11 45.80 44.60 45.00 816 +1.00(+2.27%)
Apr 24, 2017 45.50 45.80 44.00 44.00 1,676 -1.30(-2.87%)
Apr 21, 2017 45.40 46.00 45.10 45.30 1,313 -0.20(-0.44%)
Apr 20, 2017 46.10 46.50 45.50 45.50 2,412 -0.50(-1.09%)
Apr 19, 2017 46.10 46.50 46.00 46.00 1,060 -0.70(-1.50%)
Apr 18, 2017 46.10 46.90 46.10 46.70 2,068 -0.10(-0.21%)
Apr 17, 2017 47.00 47.10 46.00 46.80 587 +0.20(+0.43%)
Apr 13, 2017 46.40 47.00 46.00 46.60 5,544 +0.00(+0.00%)
Apr 12, 2017 45.50 46.60 45.35 46.60 9,586 +1.10(+2.42%)
Apr 11, 2017 46.60 46.60 45.20 45.50 3,226 -0.70(-1.52%)
Apr 10, 2017 46.80 46.90 46.20 46.20 5,456 -0.10(-0.22%)
Apr 07, 2017 46.80 47.40 46.00 46.30 1,953 -0.50(-1.07%)
Apr 06, 2017 46.50 47.10 46.20 46.80 2,933 +0.00(+0.00%)
Apr 05, 2017 47.50 47.50 46.20 46.80 4,261 -0.60(-1.27%)
Apr 04, 2017 46.80 47.60 46.80 47.40 11,854 +1.20(+2.60%)
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.