Concord Medical Services (NY: CCM )

2.990 USD +0.040 (+1.36%)
Streaming Delayed Price Updated: 2:12 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 2.860 3.000 2.860 2.950 47,957 -0.05(-1.67%)
Jun 11, 2021 2.820 3.000 2.820 3.000 42,875 +0.00(+0.00%)
Jun 10, 2021 3.000 3.000 2.800 3.000 22,930 +0.04(+1.35%)
Jun 09, 2021 3.000 3.000 2.920 2.960 73,896 +0.27(+10.04%)
Jun 08, 2021 3.460 3.460 2.670 2.690 153,767 -0.77(-22.33%)
Jun 07, 2021 3.320 3.490 3.310 3.463 2,127 +0.08(+2.46%)
Jun 04, 2021 3.200 3.380 3.200 3.380 886 +0.12(+3.68%)
Jun 03, 2021 3.080 3.313 3.080 3.260 5,497 -0.11(-3.26%)
Jun 02, 2021 3.440 3.440 3.230 3.370 3,657 +0.07(+2.12%)
Jun 01, 2021 3.210 3.400 3.150 3.300 5,290 +0.00(+0.00%)
May 28, 2021 3.220 3.320 3.220 3.300 1,364 +0.00(+0.00%)
May 27, 2021 3.250 3.300 3.220 3.300 716 -0.07(-2.08%)
May 26, 2021 3.370 3.381 3.370 3.370 1,009 +0.00(+0.00%)
May 25, 2021 3.540 3.540 3.140 3.370 5,686 +0.02(+0.60%)
May 24, 2021 3.600 3.600 3.300 3.350 9,245 +0.08(+2.45%)
May 21, 2021 3.050 3.270 3.050 3.270 7,203 +0.06(+1.72%)
May 20, 2021 3.100 3.290 3.032 3.215 4,696 -0.19(-5.45%)
May 19, 2021 3.290 3.464 3.120 3.400 4,422 -0.08(-2.24%)
May 18, 2021 3.440 3.637 3.200 3.478 11,460 +0.01(+0.30%)
May 17, 2021 3.270 3.467 3.270 3.467 1,548 +0.07(+2.04%)
May 14, 2021 3.550 3.550 3.120 3.398 1,800 -0.01(-0.40%)
May 13, 2021 3.170 3.470 3.128 3.412 9,525 +0.14(+4.33%)
May 12, 2021 3.490 3.490 3.130 3.270 8,113 -0.12(-3.66%)
May 11, 2021 3.240 3.394 3.240 3.394 3,196 +0.00(+0.04%)
May 10, 2021 3.340 3.393 3.180 3.393 3,753 -0.01(-0.20%)
May 07, 2021 3.510 3.552 3.290 3.400 3,922 +0.01(+0.25%)
May 06, 2021 3.200 3.391 3.200 3.391 4,564 +0.27(+8.70%)
May 05, 2021 3.160 3.330 3.100 3.120 11,024 -0.21(-6.43%)
May 04, 2021 3.320 3.500 3.260 3.334 4,627 -0.04(-1.10%)
May 03, 2021 3.360 3.480 3.350 3.372 3,394 -0.03(-0.84%)
Apr 30, 2021 3.650 3.650 3.400 3.400 6,900 -0.09(-2.58%)
Apr 29, 2021 3.600 3.610 3.490 3.490 5,943 -0.12(-3.32%)
Apr 28, 2021 3.820 3.820 3.610 3.610 3,875 -0.06(-1.63%)
Apr 27, 2021 3.820 3.850 3.610 3.670 3,495 +0.04(+1.10%)
Apr 26, 2021 3.780 3.800 3.547 3.630 6,132 +0.02(+0.55%)
Apr 23, 2021 3.720 3.775 3.510 3.610 11,100 -0.09(-2.43%)
Apr 22, 2021 3.820 3.820 3.670 3.700 1,842 -0.06(-1.60%)
Apr 21, 2021 3.660 3.900 3.660 3.760 9,870 +0.09(+2.45%)
Apr 20, 2021 3.680 3.750 3.670 3.670 1,998 -0.15(-3.92%)
Apr 19, 2021 4.000 4.030 3.810 3.820 6,774 -0.17(-4.26%)
Apr 16, 2021 4.000 4.050 3.882 3.990 9,700 +0.32(+8.72%)
Apr 15, 2021 4.000 4.270 3.670 3.670 14,705 -0.33(-8.25%)
Apr 14, 2021 4.100 4.311 3.915 4.000 21,936 +0.01(+0.25%)
Apr 13, 2021 4.050 4.190 3.680 3.990 7,940 -0.07(-1.72%)
Apr 12, 2021 3.910 4.100 3.850 4.060 5,100 -0.02(-0.49%)
Apr 09, 2021 3.960 4.080 3.940 4.080 8,500 +0.00(+0.00%)
Apr 08, 2021 3.720 4.096 3.720 4.080 15,749 +0.25(+6.53%)
Apr 07, 2021 4.040 4.040 3.800 3.830 15,688 -0.00(-0.13%)
Apr 06, 2021 3.721 3.835 3.700 3.835 1,103 +0.11(+3.09%)
Apr 05, 2021 3.680 3.930 3.670 3.720 11,445 -0.08(-2.11%)
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.