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 (%)
Nov 30, 2012 3.138 3.232 3.131 3.196 89,167 +0.00(+0.00%)
Nov 29, 2012 3.239 3.239 3.181 3.196 15,473 -0.04(-1.11%)
Nov 28, 2012 3.239 3.245 3.196 3.232 28,189 -0.01(-0.22%)
Nov 27, 2012 3.354 3.368 3.239 3.239 42,018 -0.11(-3.23%)
Nov 26, 2012 3.253 3.347 3.253 3.347 49,786 -0.04(-1.06%)
Nov 23, 2012 3.167 3.383 3.160 3.383 142,372 +0.27(+8.55%)
Nov 21, 2012 3.188 3.203 3.095 3.116 47,831 -0.09(-2.70%)
Nov 20, 2012 3.174 3.203 3.052 3.203 36,658 +0.11(+3.49%)
Nov 19, 2012 3.167 3.196 3.044 3.095 54,232 -0.07(-2.27%)
Nov 16, 2012 3.196 3.196 3.073 3.167 28,373 -0.07(-2.22%)
Nov 15, 2012 3.275 3.289 3.121 3.239 101,147 -0.04(-1.10%)
Nov 14, 2012 3.383 3.383 3.260 3.275 36,303 -0.14(-4.01%)
Nov 13, 2012 3.505 3.505 3.383 3.412 32,805 -0.10(-2.87%)
Nov 12, 2012 3.519 3.527 3.383 3.512 36,652 +0.06(+1.67%)
Nov 09, 2012 3.412 3.455 3.397 3.455 68,041 +0.04(+1.05%)
Nov 08, 2012 3.563 3.563 3.340 3.419 74,397 -0.14(-4.04%)
Nov 07, 2012 3.368 3.663 3.304 3.563 82,683 +0.21(+6.22%)
Nov 06, 2012 3.311 3.397 3.311 3.354 34,779 +0.04(+1.30%)
Nov 05, 2012 3.260 3.311 3.188 3.311 12,782 +0.10(+3.14%)
Nov 02, 2012 3.239 3.253 3.181 3.210 42,285 -0.03(-0.89%)
Nov 01, 2012 3.181 3.239 3.095 3.239 63,750 +0.07(+2.27%)
Oct 31, 2012 3.232 3.232 3.095 3.167 17,373 -0.06(-2.00%)
Oct 26, 2012 3.167 3.232 3.232 3.232 36,263 +0.04(+1.35%)
Oct 25, 2012 3.167 3.224 3.145 3.188 37,784 -0.05(-1.56%)
Oct 24, 2012 3.073 3.239 3.066 3.239 31,037 +0.19(+6.13%)
Oct 23, 2012 3.044 3.095 3.030 3.052 28,753 +0.01(+0.24%)
Oct 19, 2012 3.095 3.095 3.044 3.044 30,336 -0.06(-1.86%)
Oct 18, 2012 2.958 3.102 2.915 3.102 52,805 +0.19(+6.42%)
Oct 17, 2012 3.016 3.044 2.915 2.915 41,026 -0.11(-3.57%)
Oct 16, 2012 2.915 3.023 2.915 3.023 28,614 +0.13(+4.48%)
Oct 15, 2012 2.985 3.023 2.879 2.893 54,939 -0.09(-2.90%)
Oct 12, 2012 2.815 2.980 2.815 2.980 64,150 +0.14(+4.81%)
Oct 11, 2012 2.879 2.915 2.829 2.843 27,497 -0.01(-0.50%)
Oct 10, 2012 2.865 2.915 2.821 2.857 34,062 +0.03(+1.02%)
Oct 09, 2012 2.793 2.879 2.735 2.829 52,016 -0.05(-1.75%)
Oct 08, 2012 2.634 2.879 2.634 2.879 43,481 +0.19(+6.95%)
Oct 05, 2012 2.681 2.721 2.681 2.692 10,690 -0.01(-0.53%)
Oct 04, 2012 2.677 2.721 2.656 2.706 16,386 +0.06(+2.17%)
Oct 03, 2012 2.598 2.721 2.591 2.649 144,799 +0.01(+0.55%)
Oct 02, 2012 2.857 2.951 2.634 2.634 94,293 -0.20(-7.11%)
Oct 01, 2012 2.764 2.908 2.649 2.836 115,973 +0.14(+5.07%)
Sep 28, 2012 2.555 2.829 2.555 2.699 150,421 +0.14(+5.34%)
Sep 27, 2012 2.577 2.584 2.541 2.562 20,174 +0.02(+0.85%)
Sep 26, 2012 2.562 2.591 2.523 2.541 46,207 -0.07(-2.76%)
Sep 25, 2012 2.555 2.685 2.555 2.613 81,848 +0.08(+3.12%)
Sep 24, 2012 2.951 2.951 2.404 2.533 258,094 -0.47(-15.59%)
Sep 21, 2012 2.929 3.086 2.929 3.001 174,812 +0.13(+4.51%)
Sep 20, 2012 2.771 2.879 2.771 2.872 137,870 +0.12(+4.45%)
Sep 19, 2012 2.699 2.836 2.699 2.749 75,107 +0.06(+2.41%)
Sep 18, 2012 2.656 2.735 2.634 2.685 16,054 +0.05(+1.91%)
Sep 17, 2012 2.663 2.663 2.627 2.634 57,564 -0.06(-2.14%)
Sep 14, 2012 2.563 2.692 2.540 2.692 59,662 +0.10(+3.89%)
Sep 13, 2012 2.699 2.699 2.591 2.591 46,729 -0.13(-4.76%)
Sep 12, 2012 2.620 2.721 2.602 2.721 45,483 +0.05(+1.89%)
Sep 11, 2012 2.677 2.699 2.627 2.670 51,634 -0.01(-0.27%)
Sep 10, 2012 2.699 2.735 2.677 2.677 75,678 +0.00(+0.00%)
Sep 07, 2012 2.771 2.771 2.663 2.677 175,142 +0.00(+0.00%)
Sep 06, 2012 2.418 2.728 2.346 2.677 102,136 +0.24(+10.06%)
Sep 05, 2012 2.303 2.807 2.260 2.433 250,187 +0.16(+6.96%)
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.