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

Concord Medical Services ADR (NY: CCM )

0.5799 +0.0797 (+15.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2013 2.893 2.937 2.893 2.893 11,423 +0.00(+0.00%)
Jun 26, 2013 2.951 2.951 2.893 2.893 2,516 +0.00(+0.00%)
Jun 25, 2013 2.893 2.901 2.886 2.893 23,653 -0.01(-0.25%)
Jun 24, 2013 2.937 2.937 2.901 2.901 7,022 -0.05(-1.71%)
Jun 21, 2013 2.951 3.008 2.951 2.951 4,271 -0.03(-0.97%)
Jun 20, 2013 2.994 2.994 2.980 2.980 9,327 -0.04(-1.19%)
Jun 19, 2013 2.994 3.016 2.987 3.016 7,983 +0.02(+0.72%)
Jun 18, 2013 2.987 2.994 2.987 2.994 44,391 +0.01(+0.24%)
Jun 17, 2013 2.994 2.994 2.987 2.987 4,537 -0.03(-0.95%)
Jun 14, 2013 2.987 3.016 2.987 3.016 33,933 +0.00(+0.00%)
Jun 13, 2013 2.987 3.016 2.987 3.016 3,444 +0.01(+0.24%)
Jun 12, 2013 2.972 3.008 2.972 3.008 1,286 +0.02(+0.72%)
Jun 11, 2013 2.951 2.987 2.951 2.987 34,537 +0.00(+0.00%)
Jun 10, 2013 2.987 2.988 2.951 2.987 71,612 -0.02(-0.72%)
Jun 07, 2013 2.951 3.008 2.951 3.008 3,795 +0.06(+1.95%)
Jun 06, 2013 2.922 2.987 2.922 2.951 14,673 +0.04(+1.23%)
Jun 05, 2013 2.936 2.936 2.915 2.915 19,344 -0.01(-0.49%)
Jun 04, 2013 3.001 3.001 2.929 2.929 18,365 -0.02(-0.73%)
Jun 03, 2013 2.958 2.958 2.951 2.951 6,282 -0.01(-0.24%)
May 31, 2013 2.972 2.972 2.958 2.958 13,585 -0.01(-0.24%)
May 30, 2013 2.973 2.973 2.965 2.965 869 -0.01(-0.48%)
May 29, 2013 2.958 2.980 2.958 2.980 2,109 +0.02(+0.73%)
May 28, 2013 2.965 2.965 2.958 2.958 53,246 +0.00(+0.00%)
May 24, 2013 2.969 3.016 2.958 2.958 8,906 -0.03(-0.96%)
May 23, 2013 2.972 3.001 2.958 2.987 23,205 +0.01(+0.24%)
May 22, 2013 2.965 2.980 2.958 2.980 44,811 +0.01(+0.49%)
May 21, 2013 2.972 3.007 2.965 2.965 2,945 -0.06(-1.90%)
May 20, 2013 2.965 3.023 2.965 3.023 24,096 +0.06(+1.94%)
May 17, 2013 2.965 2.966 2.965 2.965 2,264 -0.03(-0.96%)
May 16, 2013 2.951 3.016 2.915 2.994 2,635 +0.04(+1.46%)
May 15, 2013 3.016 3.023 2.901 2.951 82,483 -0.01(-0.24%)
May 13, 2013 2.980 3.044 2.958 2.958 3,376 -0.08(-2.61%)
May 10, 2013 3.008 3.037 2.947 3.037 3,979 +0.06(+1.93%)
May 09, 2013 2.965 2.987 2.915 2.980 40,078 +0.01(+0.49%)
May 08, 2013 3.008 3.008 2.958 2.965 5,885 -0.06(-2.14%)
May 07, 2013 3.044 3.052 3.030 3.030 1,228 -0.01(-0.47%)
May 06, 2013 3.066 3.073 3.023 3.044 4,448 -0.02(-0.70%)
May 03, 2013 3.080 3.073 2.994 3.066 37,932 -0.01(-0.23%)
May 02, 2013 3.088 3.095 3.059 3.073 4,132 -0.01(-0.23%)
May 01, 2013 3.073 3.080 2.974 3.080 6,473 +0.03(+0.94%)
Apr 30, 2013 3.041 3.052 3.041 3.052 829 -0.04(-1.17%)
Apr 29, 2013 3.080 3.088 3.030 3.088 6,255 +0.02(+0.70%)
Apr 26, 2013 3.044 3.080 3.044 3.066 52,668 -0.01(-0.23%)
Apr 25, 2013 3.073 3.080 3.034 3.073 17,342 -0.02(-0.70%)
Apr 24, 2013 3.059 3.095 3.052 3.095 4,910 +0.01(+0.47%)
Apr 23, 2013 3.044 3.088 3.044 3.080 19,454 +0.07(+2.39%)
Apr 22, 2013 2.972 3.070 2.972 3.008 18,019 +0.05(+1.70%)
Apr 19, 2013 3.023 3.023 2.958 2.958 3,505 -0.05(-1.67%)
Apr 18, 2013 2.951 3.086 2.886 3.008 54,257 +0.05(+1.70%)
Apr 17, 2013 2.951 2.958 2.951 2.958 1,122 -0.06(-1.91%)
Apr 16, 2013 3.059 3.059 3.008 3.016 2,431 -0.07(-2.33%)
Apr 15, 2013 3.037 3.088 3.023 3.088 5,185 +0.04(+1.18%)
Apr 12, 2013 3.059 3.066 3.052 3.052 48,281 +0.00(+0.00%)
Apr 11, 2013 3.059 3.066 3.023 3.052 44,237 -0.01(-0.24%)
Apr 10, 2013 3.059 3.066 3.059 3.059 50,072 -0.02(-0.70%)
Apr 09, 2013 3.059 3.080 3.059 3.080 13,246 +0.02(+0.71%)
Apr 08, 2013 3.059 3.070 3.059 3.059 2,257 +0.02(+0.71%)
Apr 05, 2013 3.066 3.095 3.037 3.037 5,649 -0.04(-1.37%)
Apr 04, 2013 3.088 3.095 3.059 3.079 13,685 +0.01(+0.43%)
Apr 03, 2013 3.167 3.167 3.059 3.066 22,380 -0.13(-4.05%)
Apr 02, 2013 3.073 3.224 3.059 3.196 28,284 +0.14(+4.47%)
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.