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 (%)
Dec 30, 2016 4.595 4.595 4.595 0 +0.05(+1.21%)
Dec 29, 2016 4.560 4.610 4.540 4.540 5,211 +0.01(+0.22%)
Dec 28, 2016 4.500 4.580 4.500 4.530 27,683 +0.02(+0.44%)
Dec 27, 2016 4.510 4.520 4.410 4.510 29,398 +0.01(+0.22%)
Dec 23, 2016 4.500 4.500 4.500 0 -0.02(-0.44%)
Dec 22, 2016 4.520 4.520 4.500 4.520 15,083 +0.01(+0.22%)
Dec 21, 2016 4.500 4.510 4.500 4.510 7,870 +0.01(+0.22%)
Dec 20, 2016 4.480 4.540 4.250 4.500 46,674 +0.00(+0.00%)
Dec 19, 2016 4.510 4.510 4.455 4.500 37,482 -0.05(-1.10%)
Dec 16, 2016 4.560 4.600 4.500 4.550 14,448 +0.03(+0.66%)
Dec 15, 2016 4.510 4.520 4.500 4.520 3,806 -0.03(-0.66%)
Dec 14, 2016 4.470 4.550 4.470 4.550 4,147 +0.03(+0.66%)
Dec 13, 2016 4.520 4.520 4.520 4.520 594 +0.01(+0.33%)
Dec 12, 2016 4.500 4.610 4.500 4.505 11,801 +0.00(+0.11%)
Dec 09, 2016 4.490 4.620 4.400 4.500 311,945 -0.06(-1.32%)
Dec 08, 2016 4.610 4.610 4.510 4.560 3,745 -0.03(-0.65%)
Dec 07, 2016 4.590 4.590 4.510 4.590 6,683 +0.06(+1.32%)
Dec 06, 2016 4.530 4.590 4.516 4.530 7,177 +0.03(+0.67%)
Dec 05, 2016 4.540 4.540 4.450 4.500 16,060 -0.01(-0.22%)
Dec 02, 2016 4.520 4.590 4.500 4.510 6,216 +0.01(+0.22%)
Dec 01, 2016 4.450 4.580 4.420 4.500 15,043 -0.02(-0.44%)
Nov 30, 2016 4.520 4.520 4.420 4.520 19,993 +0.02(+0.44%)
Nov 29, 2016 4.540 4.550 4.480 4.500 29,021 -0.04(-0.88%)
Nov 28, 2016 4.200 4.600 4.200 4.540 36,995 +0.34(+8.09%)
Nov 25, 2016 4.400 4.420 4.200 4.200 9,087 -0.22(-4.98%)
Nov 23, 2016 4.420 4.420 4.420 0 +0.00(+0.00%)
Nov 22, 2016 4.400 4.420 4.400 4.420 1,019 +0.00(+0.00%)
Nov 21, 2016 4.408 4.420 4.400 4.420 3,077 +0.00(+0.00%)
Nov 18, 2016 4.420 4.420 4.401 4.420 1,509 +0.00(+0.00%)
Nov 17, 2016 4.400 4.440 4.400 4.420 3,726 +0.00(+0.00%)
Nov 16, 2016 4.370 4.440 4.370 4.420 5,908 +0.01(+0.23%)
Nov 15, 2016 4.360 4.440 4.360 4.410 12,839 +0.01(+0.23%)
Nov 14, 2016 4.400 4.450 4.322 4.400 13,555 -0.02(-0.45%)
Nov 11, 2016 4.370 4.460 4.370 4.420 10,011 -0.01(-0.23%)
Nov 10, 2016 4.261 4.440 4.137 4.430 13,562 +0.02(+0.45%)
Nov 09, 2016 4.240 4.440 4.240 4.410 14,097 +0.01(+0.23%)
Nov 08, 2016 4.400 4.500 4.360 4.400 28,209 +0.00(+0.00%)
Nov 07, 2016 4.420 4.439 4.317 4.400 36,373 -0.01(-0.23%)
Nov 04, 2016 4.270 4.440 4.260 4.410 35,289 +0.12(+2.80%)
Nov 03, 2016 4.090 4.290 4.090 4.290 7,844 -0.01(-0.23%)
Nov 02, 2016 4.140 4.300 4.140 4.300 1,444 +0.01(+0.23%)
Nov 01, 2016 4.360 4.364 4.250 4.290 11,808 -0.12(-2.72%)
Oct 31, 2016 4.360 4.450 4.360 4.410 23,325 +0.01(+0.23%)
Oct 28, 2016 4.371 4.410 4.360 4.400 4,028 -0.01(-0.23%)
Oct 27, 2016 4.420 4.430 4.400 4.410 5,400 +0.03(+0.68%)
Oct 26, 2016 4.420 4.420 4.380 4.380 9,126 -0.02(-0.45%)
Oct 25, 2016 4.400 4.430 4.400 4.400 6,538 -0.01(-0.23%)
Oct 24, 2016 4.370 4.470 4.370 4.410 13,302 +0.04(+0.92%)
Oct 21, 2016 4.320 4.370 4.320 4.370 5,276 +0.01(+0.23%)
Oct 20, 2016 4.340 4.390 4.280 4.360 12,815 +0.00(+0.00%)
Oct 19, 2016 4.320 4.370 4.320 4.360 10,564 +0.07(+1.63%)
Oct 18, 2016 4.250 4.320 4.200 4.290 10,705 +0.11(+2.63%)
Oct 17, 2016 4.270 4.280 4.180 4.180 7,067 -0.10(-2.34%)
Oct 14, 2016 4.300 4.320 4.280 4.280 3,385 -0.01(-0.23%)
Oct 13, 2016 4.340 4.340 4.180 4.290 19,776 -0.03(-0.69%)
Oct 12, 2016 4.250 4.330 4.235 4.320 25,424 +0.14(+3.35%)
Oct 11, 2016 4.210 4.210 4.020 4.180 25,391 -0.04(-0.83%)
Oct 10, 2016 4.170 4.230 4.170 4.215 4,402 +0.04(+1.08%)
Oct 07, 2016 4.170 4.210 4.170 4.170 900 +0.01(+0.29%)
Oct 06, 2016 4.150 4.170 4.120 4.158 11,490 +0.01(+0.31%)
Oct 05, 2016 4.150 4.180 4.100 4.145 26,626 +0.04(+1.10%)
Oct 04, 2016 3.870 4.110 3.870 4.100 85,596 +0.23(+5.94%)
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.