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

Concord Medical Services ADR (NY: CCM )

0.6151 -0.0171 (-2.70%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2010 5.369 5.448 5.247 5.441 144,006 +0.04(+0.80%)
Nov 29, 2010 5.391 5.441 5.297 5.398 94,683 +0.00(+0.00%)
Nov 26, 2010 5.384 5.492 5.384 5.398 76,653 +0.00(+0.00%)
Nov 24, 2010 5.405 5.398 5.398 5.398 61,295 -0.13(-2.34%)
Nov 23, 2010 5.254 5.549 5.254 5.528 274,100 +0.12(+2.26%)
Nov 22, 2010 5.398 5.470 5.362 5.405 126,362 +0.12(+2.18%)
Nov 19, 2010 5.053 5.384 5.045 5.290 180,870 +0.20(+3.96%)
Nov 18, 2010 5.254 5.330 5.065 5.089 285,138 -0.04(-0.70%)
Nov 17, 2010 5.038 5.344 5.038 5.124 165,190 +0.01(+0.28%)
Nov 16, 2010 5.369 5.420 5.110 5.110 247,111 -0.24(-4.44%)
Nov 15, 2010 5.398 5.470 5.304 5.348 98,710 -0.05(-0.93%)
Nov 12, 2010 5.506 5.506 5.398 5.398 123,826 -0.07(-1.32%)
Nov 11, 2010 5.484 5.621 5.463 5.470 160,687 +0.00(+0.00%)
Nov 10, 2010 5.470 5.621 5.398 5.470 192,063 +0.04(+0.66%)
Nov 09, 2010 5.671 5.671 5.405 5.434 295,197 -0.17(-3.03%)
Nov 08, 2010 5.751 5.751 5.484 5.604 294,752 +0.16(+2.99%)
Nov 05, 2010 5.261 5.571 5.261 5.441 721,333 +0.30(+5.73%)
Nov 04, 2010 5.053 5.146 4.957 5.146 170,996 +0.11(+2.14%)
Nov 03, 2010 5.067 5.139 5.017 5.038 41,209 -0.06(-1.13%)
Nov 02, 2010 5.196 5.218 5.067 5.096 40,916 -0.04(-0.84%)
Nov 01, 2010 5.060 5.227 5.060 5.139 44,096 +0.05(+0.99%)
Oct 29, 2010 5.218 5.268 5.053 5.089 105,539 -0.14(-2.75%)
Oct 28, 2010 5.319 5.319 5.225 5.232 42,739 -0.09(-1.76%)
Oct 27, 2010 5.297 5.326 5.254 5.326 43,022 +0.09(+1.65%)
Oct 25, 2010 5.362 5.362 5.161 5.240 148,984 -0.07(-1.35%)
Oct 22, 2010 5.326 5.340 5.290 5.312 40,701 +0.02(+0.41%)
Oct 21, 2010 5.348 5.348 5.247 5.290 179,174 -0.03(-0.54%)
Oct 20, 2010 5.204 5.340 5.204 5.319 59,187 +0.12(+2.21%)
Oct 19, 2010 5.089 5.384 5.024 5.204 135,428 +0.02(+0.42%)
Oct 18, 2010 5.182 5.218 5.139 5.182 81,506 +0.00(+0.00%)
Oct 15, 2010 5.110 5.182 5.038 5.182 216,531 +0.15(+3.00%)
Oct 14, 2010 4.995 5.038 4.894 5.031 48,793 +0.09(+1.75%)
Oct 13, 2010 5.038 5.110 4.880 4.945 48,579 -0.06(-1.29%)
Oct 12, 2010 4.995 5.074 4.973 5.009 46,720 +0.09(+1.90%)
Oct 11, 2010 4.966 5.038 4.865 4.916 98,589 -0.04(-0.87%)
Oct 08, 2010 4.959 5.038 4.959 4.959 47,038 -0.06(-1.15%)
Oct 07, 2010 4.858 5.038 4.858 5.017 86,222 +0.19(+4.03%)
Oct 06, 2010 5.038 5.038 4.793 4.822 137,356 -0.20(-4.01%)
Oct 05, 2010 5.002 5.168 5.002 5.024 38,514 +0.09(+1.75%)
Oct 04, 2010 5.146 5.146 4.916 4.937 93,570 -0.17(-3.38%)
Oct 01, 2010 5.110 5.146 4.901 5.110 256,745 +0.07(+1.43%)
Sep 30, 2010 4.937 5.038 4.937 5.038 46,795 +0.13(+2.63%)
Sep 29, 2010 5.002 5.031 4.901 4.909 46,060 -0.14(-2.70%)
Sep 28, 2010 5.024 5.088 4.995 5.045 27,971 -0.04(-0.85%)
Sep 27, 2010 5.002 5.096 5.002 5.089 14,651 +0.05(+1.00%)
Sep 24, 2010 5.017 5.067 4.969 5.038 43,216 +0.09(+1.74%)
Sep 23, 2010 4.772 4.966 4.750 4.952 36,644 +0.14(+2.84%)
Sep 22, 2010 4.966 5.103 4.757 4.815 107,102 -0.10(-2.05%)
Sep 21, 2010 5.175 5.175 4.916 4.916 70,655 -0.30(-5.79%)
Sep 20, 2010 5.312 5.340 5.196 5.218 96,867 -0.12(-2.16%)
Sep 17, 2010 5.333 5.398 5.247 5.333 61,745 +0.34(+6.77%)
Sep 15, 2010 4.966 5.031 4.966 4.995 76,115 +0.02(+0.43%)
Sep 14, 2010 4.966 4.981 4.966 4.973 21,605 +0.00(+0.00%)
Sep 13, 2010 4.995 5.017 4.858 4.973 110,492 +0.04(+0.73%)
Sep 10, 2010 4.714 4.959 4.714 4.937 41,626 +0.16(+3.31%)
Sep 09, 2010 4.606 4.817 4.606 4.779 21,553 +0.17(+3.75%)
Sep 08, 2010 4.743 4.793 4.570 4.606 45,530 -0.01(-0.16%)
Sep 07, 2010 4.729 4.747 4.613 4.613 96,844 -0.18(-3.75%)
Sep 03, 2010 4.973 4.973 4.721 4.793 47,787 -0.06(-1.19%)
Sep 02, 2010 4.736 4.865 4.729 4.851 52,827 +0.08(+1.66%)
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.