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

Concord Medical Services ADR (NY: CCM )

0.5738 +0.0738 (+14.76%)
Streaming Delayed Price Updated: 2:06 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 28, 2019 2.230 2.250 2.180 2.240 9,400 -0.01(-0.44%)
Jun 27, 2019 2.230 2.250 2.230 2.250 7,799 +0.00(+0.00%)
Jun 26, 2019 2.250 2.250 2.231 2.250 12,627 +0.00(+0.01%)
Jun 25, 2019 2.070 2.280 2.070 2.250 20,041 +0.19(+9.21%)
Jun 24, 2019 2.000 2.100 2.000 2.060 6,762 +0.05(+2.49%)
Jun 21, 2019 1.910 2.010 1.910 2.010 18,700 +0.11(+5.79%)
Jun 20, 2019 1.910 2.050 1.880 1.900 35,759 +0.00(+0.00%)
Jun 19, 2019 1.860 2.050 1.860 1.900 25,064 +0.05(+2.70%)
Jun 18, 2019 2.040 2.160 1.850 1.850 23,084 -0.26(-12.32%)
Jun 17, 2019 1.870 2.280 1.860 2.110 55,739 +0.10(+4.98%)
Jun 14, 2019 2.060 2.170 2.000 2.010 21,000 -0.12(-5.63%)
Jun 13, 2019 2.140 2.250 2.130 2.130 12,132 -0.03(-1.39%)
Jun 12, 2019 2.090 2.367 2.090 2.160 23,101 +0.01(+0.47%)
Jun 11, 2019 1.970 2.340 1.930 2.150 16,248 +0.04(+1.90%)
Jun 10, 2019 2.460 2.470 2.100 2.110 20,987 -0.39(-15.63%)
Jun 07, 2019 2.460 2.530 2.460 2.501 2,100 +0.04(+1.66%)
Jun 06, 2019 2.510 2.550 2.460 2.460 9,588 -0.07(-2.77%)
Jun 05, 2019 2.500 2.570 2.500 2.530 10,353 +0.02(+0.80%)
Jun 04, 2019 2.510 2.640 2.510 2.510 9,468 -0.07(-2.71%)
Jun 03, 2019 2.450 2.580 2.450 2.580 11,510 +0.04(+1.55%)
May 31, 2019 2.360 2.541 2.360 2.541 9,100 +0.10(+4.12%)
May 30, 2019 2.430 2.560 2.430 2.440 11,486 -0.06(-2.40%)
May 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
May 24, 2019 2.500 2.500 2.500 5 +0.00(+0.00%)
May 23, 2019 2.470 2.500 2.470 2.500 3,724 -0.04(-1.57%)
May 22, 2019 2.410 2.540 2.400 2.540 8,014 +0.12(+4.96%)
May 21, 2019 2.380 2.510 2.380 2.420 8,979 +0.01(+0.41%)
May 20, 2019 2.410 2.530 2.410 2.410 10,005 +0.00(+0.00%)
May 17, 2019 2.450 2.520 2.410 2.410 6,400 -0.10(-3.98%)
May 16, 2019 2.510 2.540 2.510 2.510 6,540 -0.01(-0.40%)
May 15, 2019 2.460 2.620 2.460 2.520 9,244 -0.09(-3.45%)
May 14, 2019 2.680 2.800 2.610 2.610 3,910 -0.18(-6.45%)
May 13, 2019 2.589 2.790 2.589 2.790 2,020 +0.05(+1.82%)
May 10, 2019 2.650 2.740 2.639 2.740 800 +0.14(+5.38%)
May 09, 2019 2.430 2.650 2.430 2.600 11,045 +0.12(+4.84%)
May 08, 2019 2.440 2.510 2.400 2.480 24,032 -0.07(-2.75%)
May 07, 2019 2.410 2.670 2.410 2.550 11,497 +0.06(+2.41%)
May 06, 2019 2.390 2.490 2.390 2.490 7,040 -0.01(-0.40%)
May 03, 2019 2.440 2.500 2.400 2.500 8,400 +0.02(+0.81%)
May 02, 2019 2.450 2.590 2.450 2.480 7,155 -0.05(-1.98%)
May 01, 2019 2.420 2.530 2.420 2.530 1,181 +0.19(+8.12%)
Apr 30, 2019 2.360 2.480 2.340 2.340 8,480 -0.07(-2.90%)
Apr 29, 2019 2.300 2.553 2.300 2.410 10,471 +0.01(+0.42%)
Apr 26, 2019 2.390 2.500 2.360 2.400 9,900 -0.09(-3.61%)
Apr 25, 2019 2.300 2.490 2.300 2.490 7,882 +0.19(+8.26%)
Apr 24, 2019 2.440 2.560 2.300 2.300 21,062 -0.20(-8.00%)
Apr 23, 2019 2.470 2.680 2.470 2.500 7,957 -0.01(-0.40%)
Apr 22, 2019 2.530 2.600 2.500 2.510 9,456 -0.19(-7.04%)
Apr 18, 2019 2.390 2.700 2.390 2.700 4,300 +0.35(+14.89%)
Apr 17, 2019 2.573 2.573 2.350 2.350 9,382 -0.28(-10.65%)
Apr 16, 2019 2.490 2.640 2.490 2.630 9,482 +0.03(+1.15%)
Apr 15, 2019 2.510 2.650 2.510 2.600 12,179 +0.03(+1.17%)
Apr 12, 2019 2.550 2.660 2.550 2.570 8,100 -0.05(-1.91%)
Apr 11, 2019 2.730 2.730 2.620 2.620 10,532 -0.17(-6.09%)
Apr 10, 2019 2.720 2.790 2.610 2.790 13,007 +0.04(+1.45%)
Apr 09, 2019 2.760 2.840 2.730 2.750 5,301 -0.13(-4.51%)
Apr 08, 2019 2.720 2.890 2.720 2.880 3,238 +0.04(+1.41%)
Apr 05, 2019 2.750 2.840 2.750 2.840 1,700 +0.04(+1.50%)
Apr 04, 2019 2.798 2.798 2.798 2.798 436 +0.14(+5.19%)
Apr 03, 2019 2.845 2.900 2.630 2.660 2,259 -0.25(-8.67%)
Apr 02, 2019 2.800 2.913 2.800 2.913 4,601 +0.05(+1.84%)
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.