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 28, 2017 4.960 4.960 4.800 4.850 13,384 -0.06(-1.22%)
Feb 27, 2017 4.850 4.940 4.850 4.910 7,874 +0.03(+0.61%)
Feb 24, 2017 4.910 4.940 4.880 4.880 12,946 -0.04(-0.81%)
Feb 23, 2017 4.880 4.920 4.880 4.920 2,132 +0.00(+0.00%)
Feb 22, 2017 4.860 4.930 4.860 4.920 6,578 +0.02(+0.41%)
Feb 21, 2017 4.850 4.910 4.850 4.900 12,611 +0.02(+0.41%)
Feb 17, 2017 4.880 4.880 4.880 0 +0.18(+3.83%)
Feb 16, 2017 4.670 4.720 4.665 4.700 18,746 +0.04(+0.86%)
Feb 15, 2017 4.650 4.680 4.650 4.660 20,016 -0.01(-0.21%)
Feb 14, 2017 4.650 4.680 4.650 4.670 17,863 +0.00(+0.00%)
Feb 13, 2017 4.700 4.700 4.650 4.670 24,489 -0.01(-0.21%)
Feb 10, 2017 4.590 4.680 4.590 4.680 75,906 +0.10(+2.18%)
Feb 09, 2017 4.580 4.580 4.540 4.580 5,693 +0.00(+0.00%)
Feb 08, 2017 4.505 4.580 4.505 4.580 2,200 +0.00(+0.00%)
Feb 07, 2017 4.540 4.580 4.540 4.580 8,361 +0.04(+0.88%)
Feb 06, 2017 4.560 4.589 4.530 4.540 10,158 -0.03(-0.66%)
Feb 03, 2017 4.560 4.590 4.550 4.570 7,804 -0.01(-0.22%)
Feb 02, 2017 4.520 4.580 4.520 4.580 4,950 +0.01(+0.22%)
Feb 01, 2017 4.570 4.590 4.570 4.570 1,006 +0.00(+0.00%)
Jan 31, 2017 4.570 4.570 4.555 4.570 16,898 -0.01(-0.22%)
Jan 30, 2017 4.550 4.590 4.550 4.580 15,622 +0.01(+0.22%)
Jan 27, 2017 4.570 4.570 4.570 4.570 923 +0.00(+0.00%)
Jan 26, 2017 4.540 4.570 4.540 4.570 14,000 +0.00(+0.11%)
Jan 25, 2017 4.536 4.570 4.510 4.565 55,598 +0.01(+0.11%)
Jan 24, 2017 4.511 4.560 4.500 4.560 25,865 +0.02(+0.44%)
Jan 23, 2017 4.520 4.570 4.520 4.540 11,900 +0.01(+0.22%)
Jan 20, 2017 4.525 4.550 4.520 4.530 15,655 +0.00(+0.00%)
Jan 19, 2017 4.530 4.540 4.520 4.530 7,994 -0.00(-0.11%)
Jan 18, 2017 4.550 4.550 4.515 4.535 28,408 -0.01(-0.33%)
Jan 17, 2017 4.550 4.550 4.520 4.550 24,646 +0.00(+0.00%)
Jan 13, 2017 4.550 4.550 4.550 0 +0.01(+0.22%)
Jan 12, 2017 4.570 4.570 4.500 4.540 4,071 +0.01(+0.22%)
Jan 11, 2017 4.570 4.570 4.530 4.530 1,484 -0.03(-0.66%)
Jan 10, 2017 4.580 4.580 4.520 4.560 3,838 -0.02(-0.33%)
Jan 09, 2017 4.600 4.600 4.550 4.575 12,156 +0.00(+0.11%)
Jan 06, 2017 4.630 4.630 4.570 4.570 30,575 -0.03(-0.65%)
Jan 05, 2017 4.580 4.620 4.580 4.600 3,194 +0.02(+0.44%)
Jan 04, 2017 4.600 4.600 4.535 4.580 25,270 -0.01(-0.22%)
Jan 03, 2017 4.560 4.630 4.530 4.590 28,858 -0.00(-0.11%)
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%)
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.