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

Concord Medical Services ADR (NY: CCM )

0.5209 -0.0587 (-10.13%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2011 2.519 2.519 2.390 2.483 24,856 -0.03(-1.15%)
Nov 29, 2011 2.461 2.519 2.411 2.512 16,288 +0.04(+1.45%)
Nov 28, 2011 2.476 2.555 2.469 2.476 67,017 +0.08(+3.30%)
Nov 25, 2011 2.425 2.483 2.397 2.397 19,697 -0.04(-1.81%)
Nov 23, 2011 2.418 2.476 2.411 2.441 11,691 -0.03(-1.12%)
Nov 22, 2011 2.476 2.490 2.454 2.469 7,641 -0.01(-0.29%)
Nov 21, 2011 2.390 2.476 2.390 2.476 13,013 +0.06(+2.38%)
Nov 18, 2011 2.476 2.505 2.418 2.418 8,240 -0.09(-3.73%)
Nov 17, 2011 2.476 2.538 2.476 2.512 11,661 +0.04(+1.45%)
Nov 16, 2011 2.627 2.627 2.454 2.476 79,097 -0.12(-4.44%)
Nov 15, 2011 2.562 2.671 2.562 2.591 29,366 -0.04(-1.37%)
Nov 14, 2011 2.735 2.735 2.605 2.627 20,256 -0.11(-3.95%)
Nov 11, 2011 2.591 2.800 2.591 2.735 29,968 +0.04(+1.33%)
Nov 10, 2011 2.713 2.735 2.699 2.699 13,482 +0.04(+1.35%)
Nov 09, 2011 2.670 2.735 2.634 2.663 121,827 -0.02(-0.80%)
Nov 08, 2011 2.677 2.735 2.677 2.685 31,379 +0.03(+1.08%)
Nov 07, 2011 2.663 2.721 2.656 2.656 11,954 +0.01(+0.27%)
Nov 04, 2011 2.663 2.699 2.649 2.649 39,820 +0.01(+0.27%)
Nov 03, 2011 2.634 2.656 2.620 2.641 18,920 +0.05(+1.94%)
Nov 02, 2011 2.605 2.649 2.591 2.591 11,077 +0.00(+0.00%)
Nov 01, 2011 2.591 2.649 2.548 2.591 31,653 -0.02(-0.83%)
Oct 31, 2011 2.649 2.656 2.584 2.613 24,766 +0.01(+0.28%)
Oct 28, 2011 2.555 2.649 2.519 2.605 16,922 +0.06(+2.55%)
Oct 27, 2011 2.541 2.656 2.533 2.541 35,896 +0.02(+0.86%)
Oct 26, 2011 2.584 2.663 2.519 2.519 63,349 -0.02(-0.85%)
Oct 25, 2011 2.505 2.627 2.483 2.541 28,649 +0.04(+1.73%)
Oct 24, 2011 2.425 2.505 2.425 2.497 19,950 +0.07(+2.97%)
Oct 21, 2011 2.425 2.505 2.354 2.425 20,859 +0.04(+1.81%)
Oct 20, 2011 2.447 2.447 2.375 2.382 13,072 -0.06(-2.36%)
Oct 19, 2011 2.375 2.440 2.375 2.440 20,818 +0.12(+4.95%)
Oct 18, 2011 2.411 2.440 2.325 2.325 22,320 -0.11(-4.44%)
Oct 17, 2011 2.382 2.483 2.382 2.433 31,042 +0.04(+1.50%)
Oct 14, 2011 2.368 2.433 2.332 2.397 28,228 +0.04(+1.52%)
Oct 13, 2011 2.296 2.411 2.296 2.361 59,740 +0.06(+2.82%)
Oct 12, 2011 2.202 2.303 2.202 2.296 28,617 +0.10(+4.59%)
Oct 11, 2011 2.231 2.231 2.186 2.195 23,071 -0.01(-0.65%)
Oct 10, 2011 2.226 2.231 2.202 2.210 33,484 -0.01(-0.32%)
Oct 07, 2011 2.130 2.231 2.130 2.217 21,841 +0.09(+4.05%)
Oct 06, 2011 2.217 2.231 2.123 2.130 73,124 -0.09(-4.21%)
Oct 05, 2011 2.267 2.267 2.202 2.224 51,945 -0.04(-1.91%)
Oct 04, 2011 2.354 2.361 2.217 2.267 29,069 +0.09(+4.30%)
Oct 03, 2011 2.224 2.260 2.174 2.174 62,551 -0.10(-4.43%)
Sep 30, 2011 2.325 2.483 2.202 2.274 110,282 -0.17(-7.06%)
Sep 29, 2011 2.505 2.505 2.390 2.447 30,404 +0.00(+0.00%)
Sep 28, 2011 2.390 2.490 2.390 2.447 74,056 +0.00(+0.00%)
Sep 27, 2011 2.497 2.533 2.418 2.447 51,478 -0.12(-4.76%)
Sep 26, 2011 2.533 2.569 2.408 2.569 38,069 -0.01(-0.28%)
Sep 23, 2011 2.361 2.577 2.361 2.577 16,811 +0.22(+9.15%)
Sep 22, 2011 2.296 2.526 2.296 2.361 47,812 -0.04(-1.50%)
Sep 21, 2011 2.404 2.490 2.397 2.397 4,535 +0.02(+0.91%)
Sep 20, 2011 2.332 2.425 2.332 2.375 36,627 +0.08(+3.45%)
Sep 19, 2011 2.411 2.490 2.296 2.296 8,642 -0.12(-4.78%)
Sep 16, 2011 2.447 2.555 2.411 2.411 24,361 -0.04(-1.47%)
Sep 15, 2011 2.569 2.569 2.447 2.447 53,492 -0.06(-2.30%)
Sep 14, 2011 2.296 2.605 2.260 2.505 45,607 +0.21(+9.09%)
Sep 13, 2011 2.354 2.390 2.282 2.296 52,479 -0.02(-0.93%)
Sep 12, 2011 2.433 2.433 2.318 2.318 17,107 -0.19(-7.47%)
Sep 09, 2011 2.533 2.533 2.476 2.505 25,314 -0.08(-3.06%)
Sep 08, 2011 2.613 2.641 2.555 2.584 44,020 -0.01(-0.55%)
Sep 07, 2011 2.620 2.764 2.598 2.598 67,908 +0.11(+4.34%)
Sep 06, 2011 2.598 2.598 2.433 2.490 20,488 -0.12(-4.68%)
Sep 02, 2011 2.591 2.699 2.591 2.613 11,054 -0.08(-2.94%)
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.