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

Concord Medical Services ADR (NY: CCM )

0.5800 -0.0500 (-7.94%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 29, 2019 2.910 2.948 2.803 2.803 2,200 -0.31(-9.89%)
Mar 28, 2019 2.880 3.210 2.880 3.110 41,398 +0.19(+6.51%)
Mar 27, 2019 2.920 2.920 2.920 2.920 201 -0.03(-1.02%)
Mar 26, 2019 2.950 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 25, 2019 2.955 2.955 2.950 2.950 469 -0.02(-0.77%)
Mar 22, 2019 2.970 2.973 2.970 2.973 800 -0.02(-0.72%)
Mar 21, 2019 2.994 2.994 1 +0.00(+0.00%)
Mar 20, 2019 3.000 3.005 2.980 2.994 13,200 -0.02(-0.51%)
Mar 19, 2019 3.010 3.010 3.010 3.010 530 -0.01(-0.42%)
Mar 15, 2019 3.023 3.023 3.023 0 -0.14(-4.36%)
Mar 13, 2019 3.161 3.161 3.161 0 -0.02(-0.61%)
Mar 12, 2019 3.180 3.180 3.180 3.180 219 +0.00(+0.00%)
Mar 11, 2019 3.180 3.180 3.180 3.180 302 -0.06(-1.85%)
Mar 08, 2019 3.240 3.240 3.240 3.240 100 +0.00(+0.00%)
Mar 07, 2019 3.260 3.260 3.240 3.240 1,348 -0.02(-0.61%)
Mar 06, 2019 3.260 3.260 3.250 3.260 668 -0.05(-1.51%)
Mar 05, 2019 3.330 3.340 3.310 3.310 1,514 -0.01(-0.30%)
Mar 04, 2019 3.100 3.330 3.100 3.320 3,710 +0.03(+0.91%)
Mar 01, 2019 3.120 3.290 3.120 3.290 1,100 +0.19(+6.30%)
Feb 28, 2019 3.090 3.095 3.090 3.095 618 +0.09(+2.82%)
Feb 27, 2019 3.010 3.010 3.010 3.010 153 +0.00(+0.00%)
Feb 26, 2019 3.010 3.010 3.000 3.010 3,815 +0.00(+0.00%)
Feb 25, 2019 3.001 3.340 3.001 3.010 13,105 +0.01(+0.33%)
Feb 22, 2019 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Feb 21, 2019 3.010 3.010 3.010 3.010 58 +0.00(+0.00%)
Feb 20, 2019 3.010 3.010 3.010 3.010 2 +0.00(+0.00%)
Feb 19, 2019 2.980 3.014 2.980 3.010 794 -0.01(-0.33%)
Feb 15, 2019 3.020 3.020 3.020 3.020 100 +0.00(+0.00%)
Feb 14, 2019 3.000 3.020 3.000 3.020 2,491 -0.02(-0.66%)
Feb 13, 2019 3.020 3.040 3.020 3.040 2,233 +0.00(+0.00%)
Feb 12, 2019 2.980 3.040 2.950 3.040 4,219 +0.06(+2.01%)
Feb 11, 2019 3.010 3.130 2.980 2.980 3,079 -0.11(-3.56%)
Feb 08, 2019 3.090 3.090 3.090 3.090 100 +0.00(+0.09%)
Feb 07, 2019 3.087 3.087 3.087 3.087 50 +0.00(+0.00%)
Feb 04, 2019 3.087 3.087 3.087 0 +0.08(+2.57%)
Feb 01, 2019 3.010 3.010 3.010 3.010 1,100 -0.00(-0.10%)
Jan 31, 2019 3.050 3.050 3.013 3.013 419 -0.04(-1.21%)
Jan 30, 2019 3.410 3.410 3.050 3.050 12,712 -0.37(-10.83%)
Jan 29, 2019 3.410 3.427 3.410 3.420 1,349 -0.09(-2.56%)
Jan 28, 2019 3.340 3.510 3.340 3.510 7,662 +0.16(+4.78%)
Jan 25, 2019 3.500 3.510 3.350 3.350 15,900 -0.15(-4.29%)
Jan 24, 2019 3.490 3.556 3.300 3.500 22,567 +0.00(+0.00%)
Jan 23, 2019 3.370 3.600 3.370 3.500 14,926 +0.13(+3.86%)
Jan 22, 2019 3.110 3.421 3.110 3.370 9,622 +0.19(+5.97%)
Jan 18, 2019 3.000 3.180 2.920 3.180 5,500 +0.18(+6.00%)
Jan 17, 2019 3.030 3.030 3.000 3.000 296 -0.04(-1.32%)
Jan 16, 2019 3.130 3.160 3.040 3.040 1,280 -0.18(-5.59%)
Jan 15, 2019 3.120 3.220 3.094 3.220 2,579 +0.08(+2.69%)
Jan 14, 2019 3.310 3.310 3.136 3.136 1,860 -0.23(-6.96%)
Jan 11, 2019 3.390 3.390 3.370 3.370 500 -0.04(-1.17%)
Jan 10, 2019 3.500 3.500 3.410 3.410 5,806 -0.09(-2.57%)
Jan 09, 2019 3.500 3.500 3.500 3.500 220 +0.05(+1.45%)
Jan 08, 2019 3.350 3.450 3.350 3.450 1,515 -0.02(-0.57%)
Jan 07, 2019 3.380 3.470 3.380 3.470 2,754 +0.07(+2.06%)
Jan 04, 2019 3.400 3.400 3.400 3.400 100 +0.02(+0.59%)
Jan 03, 2019 3.560 3.580 3.380 3.380 18,346 -0.18(-5.06%)
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.