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 +0.0797 (+15.93%)
Official Closing 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 (%)
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%)
Apr 01, 2021 3.750 4.270 3.730 3.800 63,200 -0.04(-1.04%)
Mar 31, 2021 3.660 4.170 3.660 3.840 127,058 +0.17(+4.63%)
Mar 30, 2021 3.800 3.850 3.550 3.670 13,838 +0.15(+4.26%)
Mar 29, 2021 3.920 3.920 3.510 3.520 58,786 -0.47(-11.78%)
Mar 26, 2021 3.680 4.120 3.530 3.990 47,200 +0.20(+5.28%)
Mar 25, 2021 3.830 3.950 3.700 3.790 15,334 -0.14(-3.56%)
Mar 24, 2021 4.120 4.500 3.650 3.930 77,537 -0.11(-2.72%)
Mar 23, 2021 3.600 4.700 3.500 4.040 415,580 +0.56(+16.09%)
Mar 22, 2021 4.030 4.030 3.470 3.480 33,202 -0.43(-11.00%)
Mar 19, 2021 4.120 4.460 3.900 3.910 115,500 -0.28(-6.68%)
Mar 18, 2021 3.430 4.250 3.280 4.190 207,717 +0.83(+24.70%)
Mar 17, 2021 3.310 3.430 3.300 3.360 4,681 -0.08(-2.33%)
Mar 16, 2021 3.640 3.645 3.440 3.440 4,486 -0.03(-0.86%)
Mar 15, 2021 3.610 3.735 3.430 3.470 10,991 +0.01(+0.35%)
Mar 12, 2021 3.450 3.520 3.280 3.458 14,000 +0.19(+5.75%)
Mar 11, 2021 3.190 3.270 3.180 3.270 8,254 +0.24(+7.92%)
Mar 10, 2021 3.250 3.270 2.980 3.030 9,922 -0.10(-3.19%)
Mar 09, 2021 2.900 3.240 2.900 3.130 18,241 +0.15(+5.03%)
Mar 08, 2021 3.130 3.299 2.980 2.980 21,314 -0.17(-5.40%)
Mar 05, 2021 3.680 3.680 3.090 3.150 40,300 -0.46(-12.74%)
Mar 04, 2021 3.610 3.764 3.600 3.610 18,576 +0.00(+0.00%)
Mar 03, 2021 3.800 3.800 3.600 3.610 14,802 -0.11(-2.96%)
Mar 02, 2021 3.800 3.870 3.720 3.720 25,326 +0.05(+1.36%)
Mar 01, 2021 3.600 3.700 3.600 3.670 45,122 +0.07(+1.94%)
Feb 26, 2021 3.600 3.720 3.600 3.600 18,800 -0.10(-2.70%)
Feb 25, 2021 3.890 3.890 3.650 3.700 10,829 -0.08(-2.12%)
Feb 24, 2021 3.730 3.870 3.730 3.780 13,828 -0.01(-0.26%)
Feb 23, 2021 3.990 4.020 3.560 3.790 65,684 -0.36(-8.67%)
Feb 22, 2021 4.350 4.400 4.030 4.150 59,838 -0.25(-5.68%)
Feb 19, 2021 4.380 4.543 4.350 4.400 29,000 -0.01(-0.23%)
Feb 18, 2021 4.520 4.550 4.400 4.410 48,379 -0.12(-2.65%)
Feb 17, 2021 4.400 4.600 4.370 4.530 152,079 +0.11(+2.49%)
Feb 16, 2021 4.500 4.500 4.370 4.420 71,323 +0.03(+0.68%)
Feb 12, 2021 4.300 4.600 4.230 4.390 78,400 +0.13(+3.05%)
Feb 11, 2021 4.300 4.300 4.210 4.260 49,885 +0.03(+0.71%)
Feb 10, 2021 4.300 4.300 4.180 4.230 21,907 -0.05(-1.17%)
Feb 09, 2021 4.300 4.310 4.210 4.280 40,818 +0.03(+0.71%)
Feb 08, 2021 4.150 4.490 4.100 4.250 50,931 -0.03(-0.70%)
Feb 05, 2021 4.500 4.500 4.200 4.280 105,600 -0.07(-1.61%)
Feb 04, 2021 3.880 4.450 3.880 4.350 274,920 +0.54(+14.17%)
Feb 03, 2021 3.650 3.968 3.510 3.810 100,213 +0.10(+2.70%)
Feb 02, 2021 3.800 3.800 3.710 3.710 20,394 -0.03(-0.80%)
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.