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

Concord Medical Services ADR (NY: CCM )

0.5410 -0.0001 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2017 3.960 3.960 3.795 3.900 70,195 -0.06(-1.52%)
Nov 29, 2017 3.960 3.931 3.960 25,536 +0.03(+0.74%)
Nov 28, 2017 3.928 3.931 3.910 3.931 6,857 -0.02(-0.48%)
Nov 27, 2017 3.740 3.990 3.730 3.950 24,708 +0.21(+5.61%)
Nov 24, 2017 3.740 3.740 3.740 3.740 103 -0.14(-3.73%)
Nov 22, 2017 3.781 3.958 3.781 3.885 6,972 -0.02(-0.38%)
Nov 21, 2017 3.930 3.941 3.750 3.900 12,700 -0.02(-0.51%)
Nov 20, 2017 3.950 3.950 3.870 3.920 9,888 -0.01(-0.25%)
Nov 17, 2017 3.940 3.960 3.910 3.930 8,319 +0.02(+0.51%)
Nov 16, 2017 3.800 3.960 3.800 3.910 7,488 +0.04(+1.03%)
Nov 15, 2017 3.819 3.870 3.760 3.870 9,678 +0.07(+1.84%)
Nov 14, 2017 3.750 3.820 3.750 3.800 36,168 +0.00(+0.00%)
Nov 13, 2017 3.800 3.800 3.800 3.800 406 -0.06(-1.55%)
Nov 10, 2017 3.830 3.880 3.800 3.860 1,573 +0.08(+2.05%)
Nov 09, 2017 3.840 3.840 3.780 3.782 4,878 -0.02(-0.46%)
Nov 08, 2017 3.860 3.860 3.750 3.800 2,753 +0.14(+3.83%)
Nov 07, 2017 3.860 3.860 3.660 3.660 932 -0.19(-4.94%)
Nov 06, 2017 3.770 3.850 3.770 3.850 9,403 +0.05(+1.32%)
Nov 03, 2017 3.770 3.869 3.750 3.800 7,635 +0.00(+0.00%)
Nov 02, 2017 3.750 3.850 3.750 3.800 7,426 +0.02(+0.53%)
Nov 01, 2017 3.720 3.870 3.712 3.780 63,844 +0.08(+2.16%)
Oct 31, 2017 3.580 3.700 3.510 3.700 53,704 +0.18(+4.97%)
Oct 30, 2017 3.460 3.610 3.460 3.525 11,129 +0.02(+0.71%)
Oct 27, 2017 3.480 3.500 3.443 3.500 112,229 -0.01(-0.28%)
Oct 26, 2017 3.600 3.600 3.500 3.510 27,700 -0.02(-0.57%)
Oct 25, 2017 3.550 3.550 3.490 3.530 3,212 -0.05(-1.40%)
Oct 24, 2017 3.730 3.800 3.550 3.580 9,148 -0.19(-5.04%)
Oct 23, 2017 3.790 3.880 3.700 3.770 9,284 +0.02(+0.53%)
Oct 20, 2017 3.720 3.750 3.670 3.750 35,915 +0.07(+1.90%)
Oct 19, 2017 3.590 3.740 3.590 3.680 20,656 +0.15(+4.25%)
Oct 18, 2017 3.650 3.650 3.515 3.530 5,347 -0.12(-3.29%)
Oct 17, 2017 3.550 3.767 3.550 3.650 27,174 +0.14(+3.99%)
Oct 16, 2017 3.460 3.600 3.460 3.510 19,783 +0.01(+0.29%)
Oct 13, 2017 3.470 3.550 3.462 3.500 37,490 +0.05(+1.45%)
Oct 12, 2017 3.480 3.550 3.450 3.450 32,233 +0.00(+0.00%)
Oct 11, 2017 3.450 3.680 3.450 3.450 43,296 +0.04(+1.17%)
Oct 10, 2017 3.520 3.590 3.410 3.410 82,507 -0.08(-2.29%)
Oct 09, 2017 3.510 3.510 3.488 3.490 18,737 -0.01(-0.29%)
Oct 06, 2017 3.590 3.700 3.500 3.500 28,721 -0.04(-1.13%)
Oct 05, 2017 3.680 3.680 3.540 3.540 1,853 -0.07(-1.94%)
Oct 04, 2017 3.630 3.670 3.600 3.610 25,846 +0.01(+0.28%)
Oct 03, 2017 3.670 3.670 3.560 3.600 33,134 -0.04(-1.10%)
Oct 02, 2017 3.800 3.870 3.620 3.640 35,790 +0.13(+3.70%)
Sep 29, 2017 3.600 3.630 3.510 3.510 6,354 -0.07(-1.96%)
Sep 28, 2017 3.620 3.620 3.500 3.580 10,958 -0.07(-1.92%)
Sep 27, 2017 3.850 3.870 3.650 3.650 21,954 -0.20(-5.19%)
Sep 26, 2017 3.950 3.950 3.849 3.850 1,734 -0.10(-2.53%)
Sep 25, 2017 3.970 4.000 3.940 3.950 17,367 -0.05(-1.25%)
Sep 22, 2017 3.990 4.000 3.900 4.000 16,881 +0.01(+0.25%)
Sep 21, 2017 3.850 4.000 3.510 3.990 44,775 -0.01(-0.25%)
Sep 20, 2017 3.950 4.020 3.910 4.000 16,077 +0.06(+1.52%)
Sep 19, 2017 4.000 4.020 3.937 3.940 18,301 -0.06(-1.50%)
Sep 18, 2017 3.980 4.000 3.950 4.000 17,980 +0.01(+0.25%)
Sep 15, 2017 3.980 4.000 3.910 3.990 16,016 -0.01(-0.25%)
Sep 14, 2017 4.000 4.020 3.960 4.000 21,516 +0.00(+0.00%)
Sep 13, 2017 3.960 4.020 3.950 4.000 18,076 +0.07(+1.78%)
Sep 12, 2017 3.860 3.938 3.860 3.930 4,245 -0.01(-0.33%)
Sep 11, 2017 4.000 4.000 3.940 3.943 5,869 -0.05(-1.18%)
Sep 08, 2017 3.920 3.990 3.860 3.990 10,184 +0.02(+0.50%)
Sep 07, 2017 4.000 4.010 3.840 3.970 26,041 +0.16(+4.20%)
Sep 06, 2017 4.010 3.810 3.810 26,933 -0.19(-4.75%)
Sep 05, 2017 4.000 4.070 4.000 4.000 1,367 +0.03(+0.76%)
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.