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

Concord Medical Services ADR (NY: CCM )

5.090 +0.160 (+3.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 29, 2024 5.220 5.460 4.870 5.090 3,990 +0.16(+3.25%)
Nov 27, 2024 4.940 4.940 4.930 4.930 498 -0.02(-0.40%)
Nov 26, 2024 4.600 6.000 4.600 4.950 24,238 -0.05(-1.00%)
Nov 25, 2024 4.940 5.290 4.468 5.000 8,237 +0.56(+12.61%)
Nov 22, 2024 4.490 4.660 4.300 4.440 1,676 -0.01(-0.22%)
Nov 21, 2024 4.248 5.210 4.248 4.450 6,122 +0.25(+5.95%)
Nov 20, 2024 4.930 5.080 4.200 4.200 11,523 -0.30(-6.67%)
Nov 19, 2024 4.790 4.790 4.500 4.500 1,222 -0.38(-7.69%)
Nov 18, 2024 4.900 5.040 4.810 4.875 1,801 -0.12(-2.50%)
Nov 15, 2024 5.110 5.370 4.860 5.000 8,948 -0.08(-1.54%)
Nov 14, 2024 5.420 5.420 5.078 5.078 674 -0.37(-6.88%)
Nov 13, 2024 5.501 5.501 5.110 5.453 1,716 +0.38(+7.55%)
Nov 12, 2024 5.130 5.130 4.465 5.070 10,248 -0.06(-1.17%)
Nov 11, 2024 5.500 5.500 5.130 5.130 940 -0.35(-6.39%)
Nov 08, 2024 5.700 5.700 5.480 5.480 846 -0.05(-0.90%)
Nov 07, 2024 6.210 6.434 5.060 5.530 16,464 -0.36(-6.11%)
Nov 06, 2024 7.890 7.890 5.510 5.890 27,149 -2.01(-25.44%)
Nov 05, 2024 7.790 8.080 7.310 7.900 9,684 +0.10(+1.28%)
Nov 04, 2024 7.890 9.070 7.471 7.800 24,251 -0.09(-1.19%)
Nov 01, 2024 7.881 7.894 7.881 7.894 530 +0.17(+2.15%)
Oct 31, 2024 7.239 7.812 7.239 7.728 866 +0.18(+2.35%)
Oct 30, 2024 7.950 7.950 7.550 7.550 473 +0.12(+1.62%)
Oct 29, 2024 7.300 7.430 7.300 7.430 902 -0.02(-0.27%)
Oct 28, 2024 7.250 8.070 7.205 7.450 7,670 -0.21(-2.74%)
Oct 25, 2024 7.310 7.660 7.310 7.660 4,664 -0.06(-0.84%)
Oct 24, 2024 8.160 8.160 7.520 7.725 1,123 -0.28(-3.44%)
Oct 23, 2024 7.840 8.000 7.640 8.000 1,946 +0.00(+0.03%)
Oct 22, 2024 7.870 7.997 7.670 7.997 1,390 +0.10(+1.23%)
Oct 21, 2024 7.750 8.000 7.750 7.900 2,345 -0.10(-1.25%)
Oct 18, 2024 7.710 8.250 7.660 8.000 8,443 +0.10(+1.27%)
Oct 17, 2024 8.230 8.400 7.794 7.900 6,867 -0.66(-7.71%)
Oct 16, 2024 7.010 9.200 7.010 8.560 29,562 +1.16(+15.67%)
Oct 15, 2024 7.110 7.640 7.000 7.400 15,111 +0.32(+4.45%)
Oct 14, 2024 7.350 7.350 7.040 7.085 1,263 -0.09(-1.32%)
Oct 09, 2024 7.180 419 +0.08(+1.13%)
Oct 08, 2024 6.890 7.100 6.660 7.100 9,099 +0.13(+1.83%)
Oct 07, 2024 6.710 7.145 6.580 6.972 10,940 +0.01(+0.20%)
Oct 04, 2024 6.950 6.980 6.840 6.958 2,748 +0.20(+2.99%)
Oct 03, 2024 6.800 7.240 6.554 6.756 3,063 -0.15(-2.23%)
Oct 02, 2024 6.500 7.310 6.500 6.910 6,431 +0.42(+6.45%)
Oct 01, 2024 7.000 7.300 6.492 6.492 2,735 -0.52(-7.40%)
Sep 30, 2024 6.600 7.500 6.600 7.010 8,300 +0.51(+7.85%)
Sep 27, 2024 6.150 6.810 6.150 6.500 10,612 +0.00(+0.08%)
Sep 26, 2024 7.098 7.098 6.120 6.495 3,152 -0.00(-0.07%)
Sep 25, 2024 5.830 6.990 5.830 6.499 11,760 +0.45(+7.43%)
Sep 24, 2024 5.500 6.230 5.155 6.050 20,782 +0.57(+10.40%)
Sep 23, 2024 5.530 5.630 5.320 5.480 10,283 -0.22(-3.86%)
Sep 20, 2024 5.660 5.920 5.460 5.700 22,464 +0.17(+3.07%)
Sep 19, 2024 5.310 5.750 5.155 5.530 19,938 +0.07(+1.28%)
Sep 18, 2024 5.620 6.000 5.460 5.460 7,577 -0.31(-5.37%)
Sep 17, 2024 5.990 5.990 5.770 5.770 574 +0.10(+1.76%)
Sep 16, 2024 5.000 6.170 5.000 5.670 13,500 +0.60(+11.83%)
Sep 13, 2024 5.160 5.390 5.062 5.070 4,509 +0.11(+2.22%)
Sep 12, 2024 5.190 5.210 4.877 4.960 8,116 -0.44(-8.17%)
Sep 11, 2024 5.150 5.402 4.825 5.402 6,284 +0.16(+3.08%)
Sep 10, 2024 5.730 5.730 5.240 5.240 1,708 -0.01(-0.19%)
Sep 09, 2024 5.670 5.670 5.130 5.250 3,836 -0.59(-10.18%)
Sep 06, 2024 5.510 6.040 5.510 5.845 11,323 +0.23(+4.17%)
Sep 05, 2024 6.110 6.600 5.490 5.611 24,714 -0.25(-4.25%)
Sep 04, 2024 5.770 6.000 5.402 5.860 10,355 -0.44(-6.98%)
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.