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 (%)
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%)
Feb 01, 2012 2.627 2.663 2.627 2.649 16,674 +0.05(+1.94%)
Jan 31, 2012 2.642 2.670 2.598 2.598 14,472 -0.07(-2.70%)
Jan 30, 2012 2.663 2.685 2.635 2.670 15,300 +0.01(+0.27%)
Jan 27, 2012 2.634 2.677 2.634 2.663 30,011 -0.01(-0.27%)
Jan 26, 2012 2.663 2.685 2.641 2.670 20,702 +0.01(+0.54%)
Jan 25, 2012 2.627 2.677 2.627 2.656 32,664 +0.03(+1.10%)
Jan 24, 2012 2.641 2.663 2.627 2.627 23,272 -0.04(-1.35%)
Jan 23, 2012 2.627 2.699 2.620 2.663 46,674 +0.04(+1.37%)
Jan 20, 2012 2.476 2.670 2.411 2.627 40,737 +0.08(+3.11%)
Jan 19, 2012 2.649 2.670 2.541 2.548 31,497 -0.12(-4.32%)
Jan 18, 2012 2.649 2.670 2.598 2.663 19,312 +0.05(+1.93%)
Jan 17, 2012 2.699 2.699 2.613 2.613 34,643 -0.05(-1.89%)
Jan 13, 2012 2.692 2.692 2.641 2.663 43,418 -0.01(-0.54%)
Jan 12, 2012 2.699 2.699 2.605 2.677 64,829 +0.01(+0.27%)
Jan 11, 2012 2.663 2.699 2.634 2.670 68,119 +0.01(+0.27%)
Jan 10, 2012 2.555 2.670 2.361 2.663 46,012 +0.11(+4.23%)
Jan 09, 2012 2.577 2.577 2.461 2.555 67,607 +0.01(+0.57%)
Jan 06, 2012 2.533 2.577 2.483 2.541 50,432 +0.01(+0.28%)
Jan 05, 2012 2.476 2.533 2.447 2.533 80,695 +0.06(+2.33%)
Jan 04, 2012 2.512 2.591 2.447 2.476 30,283 +0.15(+6.50%)
Dec 30, 2011 2.454 2.483 2.325 2.325 122,545 -0.06(-2.71%)
Dec 29, 2011 2.447 2.512 2.339 2.390 79,828 -0.12(-4.87%)
Dec 28, 2011 2.195 2.519 2.195 2.512 63,365 +0.32(+14.43%)
Dec 27, 2011 2.411 2.483 2.174 2.195 160,304 -0.24(-10.03%)
Dec 23, 2011 2.433 2.476 2.419 2.440 41,319 +0.01(+0.30%)
Dec 21, 2011 2.425 2.476 2.404 2.433 37,930 -0.02(-0.88%)
Dec 20, 2011 2.375 2.483 2.375 2.454 40,230 +0.18(+7.91%)
Dec 19, 2011 2.303 2.483 2.274 2.274 86,004 -0.06(-2.47%)
Dec 16, 2011 2.260 2.440 2.246 2.332 35,593 +0.06(+2.86%)
Dec 15, 2011 2.210 2.447 2.210 2.267 133,378 +0.02(+0.96%)
Dec 14, 2011 2.166 2.267 2.166 2.246 58,466 +0.06(+2.63%)
Dec 13, 2011 2.231 2.267 2.188 2.188 131,304 -0.01(-0.65%)
Dec 12, 2011 2.246 2.267 2.202 2.202 35,282 +0.00(+0.00%)
Dec 09, 2011 2.303 2.303 2.202 2.202 15,193 -0.11(-4.82%)
Dec 08, 2011 2.332 2.354 2.310 2.314 22,511 -0.05(-2.22%)
Dec 07, 2011 2.425 2.425 2.354 2.366 19,425 -0.03(-1.26%)
Dec 06, 2011 2.461 2.483 2.397 2.397 40,674 -0.08(-3.20%)
Dec 05, 2011 2.519 2.519 2.433 2.476 114,621 -0.03(-1.15%)
Dec 02, 2011 2.469 2.519 2.346 2.505 59,555 +0.02(+0.87%)
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.