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

Concord Medical Services ADR (NY: CCM )

0.5500 -0.0300 (-5.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 30, 2021 2.960 3.000 2.910 2.980 9,155 +0.03(+1.02%)
Jul 29, 2021 2.840 2.960 2.840 2.950 4,268 +0.10(+3.51%)
Jul 28, 2021 2.800 2.900 2.800 2.850 3,898 -0.01(-0.35%)
Jul 27, 2021 2.770 2.980 2.770 2.860 5,090 -0.03(-1.04%)
Jul 26, 2021 2.630 2.960 2.610 2.890 19,308 +0.17(+6.25%)
Jul 23, 2021 2.760 2.850 2.660 2.720 6,567 +0.07(+2.64%)
Jul 22, 2021 2.550 2.660 2.550 2.650 7,285 +0.09(+3.52%)
Jul 21, 2021 2.500 2.560 2.500 2.560 11,527 +0.07(+2.81%)
Jul 20, 2021 2.540 2.540 2.430 2.490 6,555 +0.06(+2.26%)
Jul 19, 2021 2.540 2.570 2.420 2.435 20,255 -0.12(-4.87%)
Jul 16, 2021 2.560 2.560 2.560 2.560 698 -0.10(-3.77%)
Jul 15, 2021 2.530 2.660 2.530 2.660 3,018 +0.01(+0.38%)
Jul 14, 2021 2.740 2.745 2.650 2.650 8,629 -0.18(-6.36%)
Jul 13, 2021 2.700 2.920 2.700 2.830 38,985 +0.03(+1.07%)
Jul 12, 2021 2.760 2.950 2.760 2.800 20,027 +0.00(+0.00%)
Jul 09, 2021 2.950 2.950 2.800 2.800 14,720 -0.15(-5.02%)
Jul 08, 2021 2.950 2.950 2.850 2.948 6,777 +0.03(+0.89%)
Jul 07, 2021 2.860 2.960 2.860 2.922 6,168 +0.07(+2.53%)
Jul 06, 2021 2.840 2.960 2.840 2.850 18,589 -0.10(-3.39%)
Jul 02, 2021 2.900 2.954 2.885 2.950 13,886 -0.01(-0.34%)
Jul 01, 2021 2.870 2.990 2.865 2.960 8,211 +0.09(+3.14%)
Jun 30, 2021 2.990 2.990 2.850 2.870 21,408 -0.09(-3.04%)
Jun 29, 2021 2.960 2.990 2.900 2.960 23,772 -0.02(-0.67%)
Jun 28, 2021 2.890 2.990 2.890 2.980 13,337 -0.01(-0.33%)
Jun 25, 2021 2.981 3.000 2.896 2.990 25,979 +0.01(+0.34%)
Jun 24, 2021 3.020 3.020 2.860 2.980 32,695 +0.02(+0.67%)
Jun 23, 2021 2.880 3.000 2.880 2.960 12,706 +0.01(+0.34%)
Jun 22, 2021 3.010 3.010 2.890 2.950 13,700 -0.00(-0.01%)
Jun 21, 2021 3.010 3.010 2.850 2.951 36,604 -0.01(-0.32%)
Jun 18, 2021 2.820 2.990 2.820 2.960 8,620 +0.02(+0.68%)
Jun 17, 2021 2.920 3.000 2.895 2.940 21,450 +0.02(+0.68%)
Jun 16, 2021 2.920 3.000 2.806 2.920 26,892 -0.07(-2.34%)
Jun 15, 2021 2.920 3.000 2.880 2.990 31,569 +0.04(+1.36%)
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%)
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.