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, 2022 1.760 2.110 1.760 2.110 9,765 +0.24(+12.84%)
Feb 25, 2022 1.810 1.870 1.870 1.870 1,946 -0.01(-0.54%)
Feb 24, 2022 1.666 1.880 1.666 1.880 3,514 +0.06(+3.30%)
Feb 23, 2022 1.870 1.870 1.820 1.820 432 -0.13(-6.67%)
Feb 22, 2022 2.110 2.110 1.840 1.950 7,829 -0.03(-1.52%)
Feb 18, 2022 1.980 0 +0.00(+0.00%)
Feb 17, 2022 1.970 1.980 1.970 1.980 2,089 -0.07(-3.41%)
Feb 16, 2022 2.090 2.090 1.920 2.050 2,089 +0.14(+7.33%)
Feb 15, 2022 2.070 2.070 1.910 1.910 804 -0.09(-4.50%)
Feb 14, 2022 1.890 2.000 1.810 2.000 4,297 +0.05(+2.56%)
Feb 11, 2022 2.020 2.020 1.940 1.950 874 +0.03(+1.56%)
Feb 10, 2022 2.070 2.070 1.920 1.920 1,142 -0.13(-6.34%)
Feb 09, 2022 1.880 2.090 1.880 2.050 5,361 +0.11(+5.67%)
Feb 08, 2022 1.890 1.960 1.820 1.940 1,570 -0.02(-1.02%)
Feb 07, 2022 1.990 1.990 1.960 1.960 655 +0.04(+2.08%)
Feb 04, 2022 2.110 2.110 1.920 1.920 893 -0.18(-8.57%)
Feb 03, 2022 2.100 2.100 204 +0.08(+3.96%)
Feb 02, 2022 2.020 2.020 2.020 2.020 128 +0.09(+4.66%)
Feb 01, 2022 1.870 1.930 1.720 1.930 6,127 -0.01(-0.52%)
Jan 31, 2022 1.860 1.940 1.940 1,362 +0.10(+5.43%)
Jan 28, 2022 2.077 2.077 1.830 1.840 2,463 -0.22(-10.68%)
Jan 27, 2022 2.090 2.190 1.920 2.060 6,605 -0.03(-1.43%)
Jan 26, 2022 1.930 2.090 1.930 2.090 1,331 +0.08(+3.97%)
Jan 25, 2022 2.070 2.070 2.010 2.010 457 -0.02(-0.99%)
Jan 24, 2022 2.090 2.158 2.030 2.030 2,206 -0.06(-2.87%)
Jan 21, 2022 2.020 2.160 1.980 2.090 7,223 +0.06(+3.21%)
Jan 20, 2022 1.800 2.090 1.800 2.025 6,231 +0.18(+10.05%)
Jan 19, 2022 1.770 1.840 1.770 1.840 639 -0.07(-3.66%)
Jan 18, 2022 2.040 2.040 1.910 1.910 359 -0.11(-5.45%)
Jan 14, 2022 2.020 0 +0.02(+1.00%)
Jan 13, 2022 2.010 2.020 2.000 2.000 2,364 +0.12(+6.38%)
Jan 12, 2022 1.900 2.062 1.810 1.880 1,403 -0.11(-5.72%)
Jan 11, 2022 2.100 2.100 1.970 1.994 1,319 -0.11(-5.05%)
Jan 10, 2022 2.050 2.100 2.050 2.100 3,010 +0.10(+5.00%)
Jan 07, 2022 1.970 2.040 1.950 2.000 4,653 +0.12(+6.37%)
Jan 06, 2022 1.910 1.961 1.880 1.880 1,467 -0.16(-7.79%)
Jan 05, 2022 2.060 2.060 1.890 2.039 300 +0.03(+1.44%)
Jan 04, 2022 1.900 2.010 1.900 2.010 3,597 -0.02(-0.99%)
Jan 03, 2022 2.030 2.080 2.030 2.030 1,141 +0.03(+1.50%)
Dec 31, 2021 2.120 2.120 2.000 2.000 430 -0.14(-6.54%)
Dec 30, 2021 2.090 2.140 2.090 2.140 4,513 +0.05(+2.54%)
Dec 29, 2021 2.050 2.087 2.010 2.087 6,800 +0.04(+1.80%)
Dec 28, 2021 2.050 2.050 2.050 2.050 556 +0.00(+0.00%)
Dec 27, 2021 2.150 2.150 2.050 2.050 6,254 +0.00(+0.00%)
Dec 23, 2021 2.050 2.120 2.050 2.050 1,702 +0.00(+0.00%)
Dec 22, 2021 2.020 2.110 2.020 2.050 4,681 +0.03(+1.49%)
Dec 21, 2021 1.970 2.027 1.850 2.020 8,360 -0.05(-2.42%)
Dec 20, 2021 2.090 2.140 2.070 2.070 499 +0.06(+3.24%)
Dec 17, 2021 2.000 2.005 1.940 2.005 16,547 -0.02(-0.74%)
Dec 16, 2021 2.020 2.042 2.020 2.020 1,634 +0.00(+0.00%)
Dec 15, 2021 2.020 2.070 2.020 2.020 2,018 -0.07(-3.35%)
Dec 14, 2021 2.160 2.160 2.060 2.090 1,570 -0.11(-5.00%)
Dec 13, 2021 2.050 2.200 2.050 2.200 1,948 +0.01(+0.45%)
Dec 10, 2021 2.020 2.210 2.020 2.190 3,479 +0.11(+5.29%)
Dec 09, 2021 2.100 2.100 2.080 2.080 1,027 -0.26(-11.11%)
Dec 08, 2021 2.230 2.340 2.100 2.340 7,112 +0.00(+0.00%)
Dec 07, 2021 2.190 2.355 2.181 2.340 3,107 +0.07(+3.08%)
Dec 06, 2021 2.270 2.270 2.270 2.270 306 +0.11(+5.09%)
Dec 03, 2021 2.100 2.200 2.100 2.160 8,180 +0.13(+6.40%)
Dec 02, 2021 2.400 2.400 2.030 2.030 10,212 -0.37(-15.42%)
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.