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 (%)
May 31, 2017 3.640 3.740 3.640 3.690 10,413 +0.07(+1.93%)
May 30, 2017 3.610 3.730 3.550 3.620 33,094 +0.08(+2.26%)
May 26, 2017 3.450 3.679 3.450 3.540 33,031 +0.09(+2.61%)
May 25, 2017 3.380 3.760 3.380 3.450 72,732 +0.01(+0.29%)
May 24, 2017 3.500 3.500 3.380 3.440 40,298 -0.15(-4.18%)
May 23, 2017 4.101 4.101 3.220 3.590 155,758 -0.54(-13.08%)
May 22, 2017 4.120 4.180 4.066 4.130 3,637 -0.03(-0.72%)
May 19, 2017 4.150 4.160 4.000 4.160 10,580 -0.03(-0.72%)
May 18, 2017 4.280 4.280 4.180 4.190 7,455 -0.04(-0.95%)
May 17, 2017 4.270 4.270 4.220 4.230 4,517 +0.03(+0.71%)
May 16, 2017 4.220 4.220 4.160 4.200 19,293 -0.07(-1.64%)
May 15, 2017 4.394 4.400 4.230 4.270 28,286 -0.11(-2.51%)
May 12, 2017 4.370 4.440 4.360 4.380 14,135 -0.02(-0.45%)
May 11, 2017 4.450 4.450 4.399 4.400 6,960 -0.04(-0.90%)
May 10, 2017 4.420 4.440 4.380 4.440 13,752 +0.02(+0.45%)
May 09, 2017 4.450 4.520 4.418 4.420 8,569 -0.03(-0.67%)
May 08, 2017 4.420 4.460 4.400 4.450 10,655 +0.03(+0.68%)
May 05, 2017 4.380 4.470 4.380 4.420 13,722 +0.03(+0.68%)
May 04, 2017 4.420 4.500 4.390 4.390 23,708 -0.04(-0.90%)
May 03, 2017 4.540 4.540 4.420 4.430 21,411 -0.12(-2.64%)
May 02, 2017 4.589 4.600 4.500 4.550 6,813 -0.05(-1.09%)
May 01, 2017 4.460 4.660 4.460 4.600 22,809 +0.21(+4.78%)
Apr 28, 2017 4.420 4.430 4.370 4.390 9,790 -0.05(-1.13%)
Apr 27, 2017 4.450 4.510 4.400 4.440 7,514 -0.01(-0.22%)
Apr 26, 2017 4.450 4.500 4.430 4.450 21,037 -0.05(-1.11%)
Apr 25, 2017 4.511 4.580 4.460 4.500 8,166 +0.10(+2.27%)
Apr 24, 2017 4.550 4.580 4.400 4.400 16,763 -0.13(-2.87%)
Apr 21, 2017 4.540 4.600 4.510 4.530 13,132 -0.02(-0.44%)
Apr 20, 2017 4.610 4.650 4.550 4.550 24,121 -0.05(-1.09%)
Apr 19, 2017 4.610 4.650 4.600 4.600 10,600 -0.07(-1.50%)
Apr 18, 2017 4.610 4.690 4.610 4.670 20,686 -0.01(-0.21%)
Apr 17, 2017 4.700 4.710 4.600 4.680 5,875 +0.02(+0.43%)
Apr 13, 2017 4.640 4.700 4.600 4.660 55,448 +0.00(+0.00%)
Apr 12, 2017 4.550 4.660 4.535 4.660 95,866 +0.11(+2.42%)
Apr 11, 2017 4.660 4.660 4.520 4.550 32,265 -0.07(-1.52%)
Apr 10, 2017 4.680 4.690 4.620 4.620 54,566 -0.01(-0.22%)
Apr 07, 2017 4.680 4.740 4.600 4.630 19,536 -0.05(-1.07%)
Apr 06, 2017 4.650 4.710 4.620 4.680 29,338 +0.00(+0.00%)
Apr 05, 2017 4.750 4.750 4.620 4.680 42,610 -0.06(-1.27%)
Apr 04, 2017 4.680 4.760 4.680 4.740 118,542 +0.12(+2.60%)
Apr 03, 2017 4.630 4.650 4.600 4.620 50,385 -0.10(-2.12%)
Mar 31, 2017 4.700 4.720 4.600 4.720 20,021 +0.00(+0.00%)
Mar 30, 2017 4.780 4.790 4.700 4.720 17,911 -0.02(-0.42%)
Mar 29, 2017 4.718 4.750 4.718 4.740 6,730 +0.00(+0.00%)
Mar 28, 2017 4.720 4.770 4.720 4.740 15,538 +0.02(+0.42%)
Mar 27, 2017 4.720 4.761 4.700 4.720 17,394 -0.03(-0.63%)
Mar 24, 2017 4.810 4.826 4.700 4.750 27,432 -0.07(-1.45%)
Mar 23, 2017 4.780 4.830 4.700 4.820 19,585 +0.02(+0.42%)
Mar 22, 2017 4.800 4.800 4.750 4.800 18,241 -0.03(-0.62%)
Mar 21, 2017 4.830 4.840 4.811 4.830 21,510 -0.01(-0.21%)
Mar 20, 2017 4.780 4.870 4.767 4.840 46,289 +0.06(+1.26%)
Mar 17, 2017 4.670 4.790 4.670 4.780 6,026 +0.10(+2.14%)
Mar 16, 2017 4.691 4.740 4.630 4.680 110,467 -0.01(-0.21%)
Mar 15, 2017 4.740 4.810 4.680 4.690 21,412 +0.01(+0.21%)
Mar 14, 2017 4.850 4.850 4.520 4.680 75,868 -0.09(-1.89%)
Mar 13, 2017 4.750 4.840 4.750 4.770 24,199 +0.02(+0.42%)
Mar 10, 2017 4.710 4.750 4.670 4.750 25,728 +0.04(+0.85%)
Mar 09, 2017 4.690 4.750 4.630 4.710 81,922 +0.01(+0.21%)
Mar 08, 2017 4.700 4.710 4.670 4.700 35,715 -0.04(-0.84%)
Mar 07, 2017 4.850 4.850 4.650 4.740 39,325 -0.13(-2.67%)
Mar 06, 2017 4.860 4.870 4.850 4.870 4,422 -0.03(-0.61%)
Mar 03, 2017 4.880 4.910 4.810 4.900 6,481 +0.02(+0.41%)
Mar 02, 2017 4.900 4.910 4.880 4.880 24,603 +0.00(+0.00%)
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.