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

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 1.480 1.480 1.380 1.390 39,500 -0.11(-7.40%)
May 28, 2020 1.400 1.501 1.400 1.501 6,884 -0.03(-1.90%)
May 27, 2020 1.500 1.530 1.500 1.530 12,564 +0.03(+2.00%)
May 26, 2020 1.510 1.510 1.460 1.500 18,374 +0.00(+0.00%)
May 22, 2020 1.500 1.500 1.445 1.500 19,200 +0.01(+0.67%)
May 21, 2020 1.490 1.500 1.480 1.490 5,964 +0.09(+6.43%)
May 20, 2020 1.700 1.700 1.400 1.400 13,438 -0.20(-12.50%)
May 19, 2020 1.560 1.600 1.450 1.600 12,853 +0.00(+0.00%)
May 18, 2020 1.600 1.615 1.600 1.600 71,558 +0.00(+0.00%)
May 15, 2020 1.600 1.600 1.600 1.600 2,000 +0.00(+0.00%)
May 14, 2020 1.680 1.680 1.600 1.600 316 +0.00(+0.00%)
May 13, 2020 1.600 1.600 1.600 1.600 3,925 +0.05(+3.23%)
May 12, 2020 1.420 1.565 1.420 1.550 14,934 -0.01(-0.45%)
May 11, 2020 1.500 1.600 1.480 1.557 15,383 -0.04(-2.69%)
May 08, 2020 1.600 1.600 1.600 1.600 2,000 -0.04(-2.44%)
May 07, 2020 1.580 1.700 1.580 1.640 18,525 +0.11(+7.53%)
May 06, 2020 1.510 1.525 1.510 1.525 497 -0.16(-9.76%)
May 05, 2020 1.870 2.000 1.690 1.690 2,928 -0.01(-0.59%)
May 04, 2020 1.680 1.800 1.660 1.700 26,511 -0.10(-5.56%)
May 01, 2020 1.800 1.800 1.780 1.800 1,300 +0.09(+5.26%)
Apr 30, 2020 1.710 1.710 1.710 1.710 172 -0.07(-3.93%)
Apr 29, 2020 1.629 1.824 1.629 1.780 1,927 +0.01(+0.56%)
Apr 28, 2020 1.700 1.770 1.700 1.770 1,156 +0.05(+2.91%)
Apr 27, 2020 1.690 1.750 1.690 1.720 2,607 -0.07(-3.91%)
Apr 24, 2020 2.020 2.050 1.790 1.790 8,800 -0.26(-12.68%)
Apr 23, 2020 1.728 2.050 1.728 2.050 108,392 +0.25(+13.89%)
Apr 22, 2020 1.662 1.809 1.662 1.800 4,191 +0.02(+1.12%)
Apr 21, 2020 1.750 1.780 1.747 1.780 2,519 +0.05(+2.89%)
Apr 20, 2020 1.680 1.780 1.680 1.730 11,418 +0.07(+4.21%)
Apr 17, 2020 1.762 1.780 1.660 1.660 5,300 -0.12(-6.74%)
Apr 16, 2020 1.740 1.800 1.740 1.780 5,402 -0.02(-1.11%)
Apr 15, 2020 1.780 1.800 1.780 1.800 2,257 +0.03(+1.69%)
Apr 14, 2020 1.770 1.770 1.770 1.770 195 +0.01(+0.28%)
Apr 13, 2020 1.765 1.765 1.765 1.765 653 +0.01(+0.86%)
Apr 09, 2020 1.800 1.800 1.630 1.750 14,600 -0.05(-2.78%)
Apr 08, 2020 1.800 1.800 1.800 1.800 1,851 +0.00(+0.00%)
Apr 07, 2020 1.800 1.800 1.800 1.800 3,978 +0.00(+0.00%)
Apr 06, 2020 1.800 1.800 1.800 1.800 4,635 +0.00(+0.00%)
Apr 03, 2020 1.800 1.800 1.800 1.800 4,300 +0.10(+5.88%)
Apr 02, 2020 1.800 1.800 1.700 1.700 4,503 +0.08(+4.94%)
Apr 01, 2020 1.800 1.800 1.530 1.620 7,129 -0.18(-10.00%)
Mar 31, 2020 1.800 1.800 1.800 1.800 140 +0.00(+0.00%)
Mar 30, 2020 1.800 1.800 1.800 1.800 3,116 +0.00(+0.00%)
Mar 27, 2020 1.800 1.800 1.650 1.800 1,000 +0.01(+0.56%)
Mar 26, 2020 1.930 1.930 1.790 1.790 4,937 -0.01(-0.56%)
Mar 25, 2020 1.660 1.815 1.540 1.800 2,648 +0.14(+8.56%)
Mar 24, 2020 1.800 1.800 1.658 1.658 1,153 -0.14(-7.88%)
Mar 23, 2020 1.900 1.900 1.800 1.800 1,557 -0.03(-1.64%)
Mar 20, 2020 1.980 2.105 1.830 1.830 15,600 -0.07(-3.68%)
Mar 19, 2020 1.950 1.980 1.890 1.900 15,843 +0.13(+7.34%)
Mar 18, 2020 1.720 1.862 1.720 1.770 18,515 -0.08(-4.32%)
Mar 17, 2020 1.970 2.000 1.850 1.850 8,040 +0.11(+6.18%)
Mar 16, 2020 1.630 1.760 1.530 1.742 10,348 +0.07(+3.92%)
Mar 13, 2020 1.560 1.881 1.510 1.677 13,300 +0.34(+25.00%)
Mar 12, 2020 2.240 2.240 1.341 1.341 12,145 -0.88(-39.58%)
Mar 11, 2020 2.210 2.220 2.210 2.220 215 +0.03(+1.36%)
Mar 10, 2020 2.370 2.410 2.180 2.190 5,396 -0.27(-10.98%)
Mar 09, 2020 2.600 2.600 2.460 2.460 2,840 +0.07(+2.93%)
Mar 06, 2020 2.210 2.430 2.210 2.390 6,600 +0.07(+3.11%)
Mar 05, 2020 2.270 2.318 2.210 2.318 6,649 -0.07(-3.01%)
Mar 04, 2020 2.369 2.408 2.350 2.390 2,121 +0.05(+2.14%)
Mar 03, 2020 2.340 2.340 2.340 2.340 166 +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.