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

Concord Medical Services ADR (NY: CCM )

0.5799 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Nov 30, 2021 2.260 2.260 2.260 2.260 685 +0.00(+0.00%)
Nov 29, 2021 2.270 2.280 2.150 2.260 15,532 -0.10(-4.24%)
Nov 24, 2021 2.360 2.360 2.360 0 -0.09(-3.67%)
Nov 22, 2021 2.450 2.450 2.450 21 -0.01(-0.41%)
Nov 19, 2021 2.360 2.460 2.240 2.460 7,537 +0.12(+5.12%)
Nov 18, 2021 2.340 2.340 2.340 2.340 3,448 +0.00(+0.00%)
Nov 17, 2021 2.350 2.360 2.310 2.340 3,016 -0.02(-0.85%)
Nov 16, 2021 2.440 2.440 2.360 2.360 3,921 -0.12(-4.84%)
Nov 15, 2021 2.460 2.480 2.460 2.480 6,425 -0.01(-0.40%)
Nov 12, 2021 2.600 2.600 2.480 2.490 1,264 -0.01(-0.40%)
Nov 11, 2021 2.510 2.570 2.490 2.500 1,841 +0.00(+0.00%)
Nov 10, 2021 2.500 2.500 769 -0.01(-0.40%)
Nov 09, 2021 2.520 2.520 2.500 2.510 1,465 +0.00(+0.00%)
Nov 08, 2021 2.510 2.520 2.500 2.510 1,516 -0.02(-0.79%)
Nov 05, 2021 2.520 2.530 2.510 2.530 1,458 +0.02(+0.80%)
Nov 04, 2021 2.600 2.600 2.500 2.510 5,995 +0.01(+0.40%)
Nov 03, 2021 2.450 2.500 2.450 2.500 1,498 +0.02(+0.81%)
Nov 02, 2021 2.470 2.600 2.470 2.480 1,716 +0.00(+0.00%)
Nov 01, 2021 2.480 2.480 2.480 2.480 476 +0.02(+0.61%)
Oct 29, 2021 2.560 2.600 2.430 2.465 4,151 -0.14(-5.19%)
Oct 28, 2021 2.590 2.600 2.590 2.600 1,702 +0.00(+0.00%)
Oct 27, 2021 2.600 2.600 2.600 2.600 404 -0.01(-0.38%)
Oct 26, 2021 2.610 2.610 272 -0.00(-0.03%)
Oct 25, 2021 2.440 2.611 2.440 2.611 1,259 +0.11(+4.43%)
Oct 22, 2021 2.650 2.650 2.500 2.500 3,169 +0.00(+0.00%)
Oct 21, 2021 2.500 2.620 2.500 2.500 3,669 +0.00(+0.00%)
Oct 20, 2021 2.460 2.500 2.460 2.500 647 -0.01(-0.40%)
Oct 19, 2021 2.650 2.650 2.460 2.510 17,600 -0.17(-6.34%)
Oct 18, 2021 2.650 2.680 2.650 2.680 1,059 -0.07(-2.57%)
Oct 15, 2021 2.660 2.786 2.660 2.751 800 -0.11(-3.82%)
Oct 14, 2021 2.800 2.960 2.710 2.860 6,770 -0.08(-2.72%)
Oct 13, 2021 2.960 2.960 2.940 2.940 242 -0.12(-3.81%)
Oct 12, 2021 2.960 3.056 2.960 3.056 911 +0.16(+5.39%)
Oct 11, 2021 2.900 2.900 2.900 2.900 745 +0.00(+0.00%)
Oct 08, 2021 2.780 2.970 2.665 2.900 3,422 +0.05(+1.75%)
Oct 07, 2021 2.810 2.850 2.810 2.850 744 +0.02(+0.71%)
Oct 06, 2021 3.090 3.090 2.700 2.830 5,732 -0.24(-7.82%)
Oct 05, 2021 3.110 3.110 3.000 3.070 1,503 -0.01(-0.32%)
Oct 04, 2021 3.030 3.114 3.019 3.080 3,574 -0.04(-1.28%)
Oct 01, 2021 3.090 3.155 3.090 3.120 1,733 +0.03(+0.97%)
Sep 30, 2021 3.000 3.150 3.000 3.090 2,582 +0.11(+3.69%)
Sep 29, 2021 3.110 3.130 2.980 2.980 3,464 -0.12(-3.87%)
Sep 28, 2021 2.980 3.180 2.980 3.100 8,907 +0.01(+0.32%)
Sep 27, 2021 2.980 3.119 2.980 3.090 6,259 +0.14(+4.75%)
Sep 24, 2021 3.050 3.050 2.851 2.950 7,123 -0.11(-3.75%)
Sep 23, 2021 2.990 3.080 2.900 3.065 12,781 +0.06(+1.83%)
Sep 22, 2021 2.880 3.090 2.880 3.010 3,840 +0.03(+1.01%)
Sep 21, 2021 2.890 3.120 2.650 2.980 6,312 -0.00(-0.17%)
Sep 20, 2021 2.940 3.397 2.940 2.985 13,162 -0.06(-2.13%)
Sep 17, 2021 3.000 3.090 3.000 3.050 1,276 +0.05(+1.67%)
Sep 16, 2021 2.750 3.100 2.670 3.000 17,405 +0.10(+3.45%)
Sep 15, 2021 2.930 3.060 2.868 2.900 3,737 +0.03(+0.92%)
Sep 14, 2021 2.830 3.000 2.690 2.873 6,909 -0.10(-3.25%)
Sep 13, 2021 2.850 3.040 2.590 2.970 16,245 -0.02(-0.67%)
Sep 10, 2021 3.130 3.130 2.720 2.990 26,058 +0.11(+3.82%)
Sep 09, 2021 2.670 2.890 2.579 2.880 6,740 +0.13(+4.73%)
Sep 08, 2021 2.530 3.000 2.530 2.750 20,125 +0.05(+2.00%)
Sep 07, 2021 2.470 2.800 2.470 2.696 12,326 +0.14(+5.32%)
Sep 03, 2021 2.550 2.600 2.460 2.560 1,680 +0.00(+0.00%)
Sep 02, 2021 2.450 2.570 2.450 2.560 4,177 -0.02(-0.68%)
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.