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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2012 2.692 2.757 2.692 2.757 10,212 +0.06(+2.13%)
Apr 27, 2012 2.749 2.749 2.663 2.699 52,099 -0.04(-1.57%)
Apr 26, 2012 2.778 2.778 2.728 2.742 8,858 +0.01(+0.26%)
Apr 25, 2012 2.735 2.757 2.728 2.735 10,559 -0.02(-0.78%)
Apr 24, 2012 2.735 2.785 2.735 2.757 12,614 +0.04(+1.32%)
Apr 23, 2012 2.731 2.771 2.721 2.721 8,197 +0.01(+0.53%)
Apr 20, 2012 2.757 2.793 2.699 2.706 20,465 -0.06(-2.08%)
Apr 19, 2012 2.793 2.793 2.764 2.764 15,978 -0.01(-0.26%)
Apr 18, 2012 2.728 2.783 2.728 2.771 15,283 +0.05(+1.85%)
Apr 17, 2012 2.778 2.800 2.721 2.721 13,960 -0.03(-1.05%)
Apr 16, 2012 2.793 2.793 2.749 2.749 15,630 -0.06(-2.05%)
Apr 13, 2012 2.757 2.807 2.699 2.807 20,606 +0.01(+0.26%)
Apr 12, 2012 2.742 2.805 2.742 2.800 27,778 +0.09(+3.46%)
Apr 11, 2012 2.785 2.807 2.706 2.706 3,623 -0.05(-1.83%)
Apr 10, 2012 2.793 2.807 2.749 2.757 19,936 -0.03(-1.02%)
Apr 09, 2012 2.775 2.807 2.749 2.785 15,170 -0.01(-0.52%)
Apr 05, 2012 2.778 2.814 2.771 2.800 23,546 +0.03(+1.04%)
Apr 04, 2012 2.757 2.800 2.735 2.771 23,080 +0.04(+1.32%)
Apr 03, 2012 2.742 2.771 2.663 2.735 41,233 +0.00(+0.00%)
Apr 02, 2012 2.793 2.807 2.735 2.735 20,554 -0.03(-1.04%)
Mar 30, 2012 2.793 2.832 2.764 2.764 38,404 +0.03(+1.05%)
Mar 29, 2012 2.764 2.807 2.735 2.735 37,973 -0.06(-2.06%)
Mar 28, 2012 2.705 2.807 2.663 2.793 47,449 +0.11(+4.02%)
Mar 27, 2012 2.649 2.742 2.649 2.685 9,454 +0.00(+0.00%)
Mar 26, 2012 2.677 2.771 2.677 2.685 43,109 -0.04(-1.58%)
Mar 23, 2012 2.620 2.843 2.620 2.728 188,278 +0.14(+5.28%)
Mar 22, 2012 2.764 2.764 2.591 2.591 137,453 -0.25(-8.86%)
Mar 21, 2012 2.735 2.879 2.699 2.843 83,460 +0.11(+3.95%)
Mar 20, 2012 2.749 2.775 2.735 2.735 49,172 -0.03(-1.04%)
Mar 19, 2012 2.753 2.771 2.753 2.764 29,003 +0.01(+0.26%)
Mar 16, 2012 2.771 2.800 2.699 2.757 40,099 -0.02(-0.78%)
Mar 15, 2012 2.843 2.850 2.735 2.778 38,528 -0.06(-2.28%)
Mar 14, 2012 2.879 2.879 2.814 2.843 147,885 -0.05(-1.74%)
Mar 13, 2012 2.915 2.944 2.879 2.893 56,445 +0.01(+0.25%)
Mar 12, 2012 2.735 2.965 2.735 2.886 47,082 +0.16(+5.81%)
Mar 09, 2012 2.721 2.793 2.721 2.728 20,611 -0.01(-0.26%)
Mar 08, 2012 2.793 2.807 2.670 2.735 73,236 +0.00(+0.00%)
Mar 07, 2012 2.620 2.735 2.526 2.735 136,579 +0.14(+5.56%)
Mar 06, 2012 2.814 2.843 2.483 2.591 217,179 -0.21(-7.45%)
Mar 05, 2012 2.778 2.829 2.764 2.800 113,750 +0.06(+2.37%)
Mar 02, 2012 2.843 2.865 2.735 2.735 58,567 -0.04(-1.30%)
Mar 01, 2012 2.815 2.815 2.764 2.771 33,755 -0.02(-0.77%)
Feb 29, 2012 2.793 2.850 2.764 2.793 15,005 -0.01(-0.26%)
Feb 28, 2012 2.757 2.872 2.699 2.800 49,451 -0.01(-0.51%)
Feb 27, 2012 2.765 2.821 2.765 2.814 3,783 +0.03(+1.03%)
Feb 24, 2012 2.850 2.868 2.699 2.785 50,158 -0.04(-1.28%)
Feb 23, 2012 2.850 2.865 2.821 2.821 34,022 +0.01(+0.26%)
Feb 22, 2012 2.807 2.878 2.807 2.814 41,364 +0.01(+0.26%)
Feb 21, 2012 2.865 2.886 2.807 2.807 41,626 -0.01(-0.51%)
Feb 17, 2012 2.807 2.843 2.785 2.821 19,696 +0.00(+0.00%)
Feb 16, 2012 2.843 2.843 2.821 2.821 36,727 -0.03(-1.01%)
Feb 15, 2012 2.843 2.857 2.821 2.850 21,202 +0.01(+0.25%)
Feb 14, 2012 2.821 2.915 2.821 2.843 88,687 +0.00(+0.00%)
Feb 13, 2012 2.865 2.865 2.836 2.843 45,666 -0.01(-0.25%)
Feb 10, 2012 2.857 2.879 2.782 2.850 14,338 -0.03(-1.00%)
Feb 09, 2012 2.879 2.901 2.872 2.879 54,246 +0.01(+0.25%)
Feb 08, 2012 2.893 2.915 2.843 2.872 63,079 -0.01(-0.25%)
Feb 07, 2012 2.814 2.908 2.785 2.879 48,423 +0.00(+0.00%)
Feb 06, 2012 2.706 2.879 2.706 2.879 82,912 +0.16(+5.82%)
Feb 03, 2012 2.742 2.749 2.721 2.721 34,068 +0.01(+0.27%)
Feb 02, 2012 2.649 2.785 2.649 2.713 24,245 +0.06(+2.45%)
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.