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 (%)
Dec 31, 2020 2.740 2.740 2.740 12,411 +0.04(+1.48%)
Dec 30, 2020 2.760 2.780 2.650 2.700 12,411 -0.10(-3.57%)
Dec 29, 2020 2.780 2.900 2.660 2.800 17,310 +0.03(+1.08%)
Dec 28, 2020 2.920 3.610 2.651 2.770 50,519 -0.14(-4.93%)
Dec 24, 2020 3.000 3.030 2.750 2.914 19,000 -0.16(-5.09%)
Dec 23, 2020 3.030 3.090 2.950 3.070 29,383 -0.04(-1.29%)
Dec 22, 2020 3.000 3.262 2.950 3.110 89,508 -0.16(-4.89%)
Dec 21, 2020 3.260 3.590 3.150 3.270 99,201 -0.43(-11.62%)
Dec 18, 2020 3.230 3.890 3.136 3.700 277,600 +0.40(+12.12%)
Dec 17, 2020 3.290 3.330 3.000 3.300 281,602 +0.00(+0.00%)
Dec 16, 2020 3.230 3.500 2.910 3.300 1,395,562 -2.01(-37.85%)
Dec 15, 2020 2.050 5.890 1.950 5.310 9,232,500 +3.41(+179.46%)
Dec 14, 2020 1.952 1.970 1.900 1.900 2,862 +0.00(+0.01%)
Dec 11, 2020 2.060 2.060 1.900 1.900 900 -0.04(-2.06%)
Dec 10, 2020 2.070 2.070 1.909 1.940 10,691 -0.03(-1.52%)
Dec 09, 2020 1.960 2.090 1.920 1.970 4,373 +0.00(+0.25%)
Dec 08, 2020 2.070 2.100 1.890 1.965 27,394 -0.26(-11.49%)
Dec 07, 2020 2.200 2.300 2.146 2.220 17,237 -0.18(-7.50%)
Dec 04, 2020 1.910 2.400 1.830 2.400 177,200 +0.49(+25.65%)
Dec 03, 2020 2.090 2.090 1.830 1.910 6,389 -0.09(-4.50%)
Dec 02, 2020 1.940 2.029 1.940 2.000 675 +0.06(+3.09%)
Dec 01, 2020 1.910 1.940 1.910 1.940 1,096 +0.04(+2.11%)
Nov 30, 2020 1.980 2.010 1.900 1.900 2,652 -0.16(-7.77%)
Nov 27, 2020 2.060 2.060 2.050 2.060 300 +0.03(+1.46%)
Nov 25, 2020 2.090 2.140 2.010 2.030 9,000 -0.15(-6.87%)
Nov 24, 2020 2.169 2.230 2.169 2.180 1,286 -0.07(-2.92%)
Nov 23, 2020 2.400 2.400 2.100 2.245 2,715 -0.03(-1.51%)
Nov 20, 2020 2.400 2.400 2.170 2.280 3,100 -0.01(-0.44%)
Nov 19, 2020 1.950 2.290 1.950 2.290 2,230 +0.04(+1.60%)
Nov 18, 2020 2.250 2.257 2.070 2.254 5,029 -0.06(-2.42%)
Nov 17, 2020 2.190 2.340 2.120 2.310 6,511 +0.00(+0.00%)
Nov 16, 2020 2.210 2.400 2.200 2.310 8,162 +0.00(+0.00%)
Nov 13, 2020 2.347 2.400 2.307 2.310 11,700 +0.00(+0.15%)
Nov 12, 2020 2.250 2.370 2.250 2.307 9,017 +0.06(+2.52%)
Nov 11, 2020 2.200 2.250 2.200 2.250 971 +0.15(+7.14%)
Nov 10, 2020 1.973 2.170 1.973 2.100 3,109 +0.09(+4.48%)
Nov 09, 2020 2.220 2.220 2.003 2.010 1,296 -0.10(-4.74%)
Nov 06, 2020 2.100 2.150 2.080 2.110 6,200 -0.01(-0.41%)
Nov 05, 2020 2.119 2.119 2.119 2.119 190 +0.00(+0.00%)
Nov 04, 2020 1.950 2.119 1.950 2.119 2,976 +0.07(+3.35%)
Nov 03, 2020 1.855 2.100 1.855 2.050 10,075 +0.16(+8.47%)
Nov 02, 2020 1.840 1.890 1.840 1.890 1,938 +0.04(+2.16%)
Oct 30, 2020 1.900 1.904 1.850 1.850 1,300 -0.09(-4.64%)
Oct 29, 2020 1.940 1.940 1.940 1.940 106 +0.07(+3.74%)
Oct 28, 2020 2.030 2.030 1.820 1.870 2,809 -0.14(-6.83%)
Oct 27, 2020 1.850 2.170 1.850 2.007 8,447 +0.17(+9.10%)
Oct 26, 2020 1.840 1.840 1.840 1.840 703 -0.03(-1.63%)
Oct 23, 2020 2.000 2.053 1.840 1.870 17,300 -0.26(-12.21%)
Oct 22, 2020 1.720 2.160 1.680 2.130 119,202 +0.40(+23.13%)
Oct 21, 2020 1.705 1.730 1.705 1.730 1,219 -0.02(-1.15%)
Oct 20, 2020 1.680 1.870 1.680 1.750 6,128 +0.05(+2.94%)
Oct 19, 2020 1.700 1.700 2 +0.00(+0.00%)
Oct 16, 2020 1.700 1.720 1.700 1.700 1,300 -0.01(-0.58%)
Oct 15, 2020 1.710 1.710 2 +0.00(+0.00%)
Oct 14, 2020 1.710 1.710 1.710 1.710 413 +0.00(+0.00%)
Oct 13, 2020 1.770 1.770 1.710 1.710 865 -0.03(-1.44%)
Oct 12, 2020 1.719 1.760 1.719 1.735 6,546 -0.01(-0.86%)
Oct 09, 2020 1.740 1.780 1.740 1.750 1,000 -0.07(-3.70%)
Oct 08, 2020 1.817 1.817 1.817 1.817 112 +0.00(+0.00%)
Oct 07, 2020 1.810 1.817 1.795 1.817 1,461 +0.01(+0.40%)
Oct 06, 2020 1.900 1.900 1.780 1.810 9,817 -0.23(-11.15%)
Oct 05, 2020 1.820 2.037 1.820 2.037 6,030 +0.23(+12.86%)
Oct 02, 2020 1.810 1.870 1.805 1.805 1,500 -0.07(-3.99%)
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.