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

Concord Medical Services ADR (NY: CCM )

0.5701 -0.0098 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 29, 2012 2.051 2.109 1.994 2.109 35,593 +0.06(+2.81%)
Jun 28, 2012 2.080 2.087 2.051 2.051 50,296 -0.04(-1.72%)
Jun 27, 2012 2.094 2.123 2.087 2.087 94,618 +0.00(+0.00%)
Jun 26, 2012 2.116 2.159 2.087 2.087 58,646 -0.04(-1.70%)
Jun 25, 2012 2.102 2.123 2.087 2.123 78,966 +0.04(+1.72%)
Jun 22, 2012 2.001 2.094 2.001 2.087 22,159 +0.07(+3.57%)
Jun 21, 2012 2.073 2.073 2.001 2.015 74,340 -0.04(-1.75%)
Jun 20, 2012 1.950 2.116 1.950 2.051 27,354 +0.10(+5.17%)
Jun 19, 2012 1.871 2.015 1.871 1.950 89,013 +0.05(+2.65%)
Jun 18, 2012 1.871 2.037 1.864 1.900 66,321 +0.03(+1.54%)
Jun 15, 2012 2.066 2.109 1.871 1.871 152,530 -0.19(-9.09%)
Jun 14, 2012 2.094 2.159 2.051 2.058 116,339 -0.05(-2.39%)
Jun 13, 2012 2.102 2.159 2.102 2.109 15,801 +0.02(+1.03%)
Jun 12, 2012 2.087 2.116 2.022 2.087 71,258 +0.00(+0.00%)
Jun 11, 2012 2.166 2.224 2.087 2.087 53,920 -0.08(-3.65%)
Jun 08, 2012 2.138 2.202 2.138 2.166 18,097 +0.04(+2.03%)
Jun 07, 2012 2.138 2.210 2.123 2.123 13,718 -0.04(-1.67%)
Jun 06, 2012 2.087 2.166 2.087 2.159 22,155 +0.06(+2.74%)
Jun 05, 2012 2.174 2.202 2.087 2.102 272,581 -0.06(-2.99%)
Jun 04, 2012 2.174 2.217 2.136 2.166 38,116 +0.01(+0.33%)
Jun 01, 2012 2.253 2.253 2.030 2.159 96,802 -0.17(-7.12%)
May 31, 2012 2.390 2.390 2.238 2.325 32,644 -0.07(-3.00%)
May 30, 2012 2.404 2.476 2.231 2.397 121,083 -0.04(-1.77%)
May 29, 2012 2.368 2.440 2.339 2.440 43,806 +0.10(+4.31%)
May 25, 2012 2.490 2.497 2.339 2.339 15,772 -0.17(-6.61%)
May 24, 2012 2.361 2.505 2.361 2.505 9,918 +0.17(+7.08%)
May 23, 2012 2.361 2.375 2.339 2.339 32,682 +0.00(+0.00%)
May 22, 2012 2.404 2.411 2.339 2.339 19,051 -0.12(-4.69%)
May 21, 2012 2.454 2.483 2.425 2.454 23,084 +0.00(+0.00%)
May 18, 2012 2.346 2.505 2.346 2.454 13,049 +0.12(+4.92%)
May 17, 2012 2.354 2.447 2.339 2.339 13,197 +0.00(+0.00%)
May 16, 2012 2.390 2.433 2.339 2.339 45,195 -0.04(-1.52%)
May 15, 2012 2.390 2.490 2.375 2.375 10,021 -0.06(-2.51%)
May 14, 2012 2.375 2.476 2.375 2.436 9,156 +0.03(+1.04%)
May 11, 2012 2.382 2.454 2.382 2.411 13,856 -0.04(-1.47%)
May 10, 2012 2.433 2.483 2.429 2.447 10,046 +0.01(+0.59%)
May 09, 2012 2.390 2.433 2.375 2.433 17,990 +0.00(+0.00%)
May 08, 2012 2.533 2.533 2.404 2.433 27,954 -0.14(-5.29%)
May 07, 2012 2.569 2.577 2.527 2.569 11,280 -0.06(-2.22%)
May 04, 2012 2.641 2.656 2.591 2.627 7,541 -0.04(-1.35%)
May 03, 2012 2.613 2.677 2.613 2.663 80,959 -0.01(-0.54%)
May 02, 2012 2.663 2.677 2.591 2.677 41,152 -0.04(-1.59%)
May 01, 2012 2.735 2.749 2.677 2.721 15,352 -0.04(-1.31%)
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%)
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.