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

Concord Medical Services ADR (NY: CCM )

0.5600 -0.0551 (-8.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2019 2.670 2.670 2.670 2.670 100 +0.15(+5.95%)
Nov 27, 2019 2.670 2.670 2.460 2.520 2,700 -0.18(-6.50%)
Nov 26, 2019 2.695 2.695 2.695 2.695 122 -0.05(-1.99%)
Nov 25, 2019 2.750 2.750 2.750 2.750 118 +0.00(+0.00%)
Nov 22, 2019 2.750 2.750 2.750 2.750 500 -0.03(-1.08%)
Nov 21, 2019 2.800 2.800 2.774 2.780 2,153 +0.00(+0.00%)
Nov 20, 2019 2.780 2.780 2.780 2.780 580 +0.08(+2.96%)
Nov 19, 2019 2.790 2.800 2.700 2.700 1,103 -0.03(-1.10%)
Nov 18, 2019 2.290 2.730 2.290 2.730 787 -0.06(-2.15%)
Nov 15, 2019 2.790 2.790 2.706 2.790 1,800 +0.05(+1.82%)
Nov 14, 2019 2.740 2.740 2.700 2.740 1,502 +0.02(+0.74%)
Nov 13, 2019 2.620 2.720 2.553 2.720 1,256 -0.10(-3.55%)
Nov 12, 2019 2.820 2.920 2.820 2.820 1,500 +0.08(+2.92%)
Nov 11, 2019 2.600 2.740 2.597 2.740 3,208 +0.13(+4.98%)
Nov 08, 2019 2.700 2.710 2.610 2.610 1,400 -0.23(-8.10%)
Nov 07, 2019 2.860 2.860 2.530 2.840 8,917 -0.03(-1.05%)
Nov 06, 2019 2.770 2.870 2.650 2.870 5,226 +0.11(+4.09%)
Nov 05, 2019 2.814 2.860 2.519 2.757 13,382 -0.07(-2.57%)
Nov 04, 2019 2.740 2.830 2.725 2.830 3,764 +0.11(+4.04%)
Nov 01, 2019 2.600 2.720 2.600 2.720 1,800 +0.04(+1.49%)
Oct 31, 2019 2.540 2.680 2.520 2.680 1,908 +0.13(+5.10%)
Oct 30, 2019 2.500 2.550 2.500 2.550 1,045 +0.00(+0.00%)
Oct 29, 2019 2.500 2.550 2.500 2.550 940 +0.07(+2.82%)
Oct 28, 2019 2.470 2.540 2.380 2.480 5,708 +0.03(+1.22%)
Oct 25, 2019 2.380 2.480 2.340 2.450 2,500 +0.07(+2.94%)
Oct 23, 2019 2.380 2.380 2.380 0 +0.10(+4.39%)
Oct 22, 2019 2.300 2.300 2.280 2.280 354 -0.08(-3.40%)
Oct 21, 2019 2.360 2.360 2.360 2.360 122 +0.00(+0.00%)
Oct 18, 2019 2.340 2.380 2.340 2.360 400 +0.01(+0.22%)
Oct 17, 2019 2.297 2.380 2.290 2.355 2,802 -0.02(-1.05%)
Oct 16, 2019 2.290 2.380 2.220 2.380 6,140 +0.08(+3.48%)
Oct 15, 2019 2.300 2.300 2.220 2.300 12,202 +0.00(+0.00%)
Oct 14, 2019 2.300 2.300 2.300 2.300 16 +0.00(+0.00%)
Oct 11, 2019 2.300 2.300 2.297 2.300 1,400 +0.00(+0.00%)
Oct 10, 2019 2.350 2.353 2.242 2.300 795 -0.05(-2.13%)
Oct 09, 2019 2.350 2.350 2.350 2.350 103 -0.03(-1.26%)
Oct 08, 2019 2.380 2.380 20 +0.00(+0.00%)
Oct 04, 2019 2.380 2.380 2.380 0 +0.13(+5.83%)
Oct 03, 2019 2.260 2.290 2.249 2.249 803 -0.14(-5.99%)
Oct 02, 2019 2.392 2.392 2.392 2.392 16 +0.00(+0.00%)
Oct 01, 2019 2.300 2.392 2.300 2.392 202 -0.02(-0.74%)
Sep 30, 2019 2.410 2.410 2.410 2.410 30 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Sep 26, 2019 2.410 2.410 28 +0.00(+0.00%)
Sep 25, 2019 2.410 2.410 1 +0.00(+0.00%)
Sep 24, 2019 2.470 2.470 2.410 2.410 400 +0.04(+1.48%)
Sep 23, 2019 2.375 2.375 2.375 2.375 1,004 -0.12(-4.63%)
Sep 20, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Sep 19, 2019 2.490 2.490 2.490 2.490 10 +0.00(+0.00%)
Sep 18, 2019 2.372 2.490 2.372 2.490 4,702 +0.08(+3.32%)
Sep 17, 2019 2.337 2.410 2.337 2.410 6,607 +0.11(+4.83%)
Sep 16, 2019 2.299 2.299 2.299 2.299 121 -0.03(-1.44%)
Sep 13, 2019 2.275 2.333 2.275 2.333 200 -0.03(-1.24%)
Sep 12, 2019 2.362 2.362 2.362 2.362 1 +0.00(+0.00%)
Sep 10, 2019 2.362 2.362 2.362 0 -0.06(-2.64%)
Sep 09, 2019 2.426 2.426 2.426 2.426 204 -0.00(-0.17%)
Sep 06, 2019 2.430 2.430 2.430 2.430 100 +0.08(+3.40%)
Sep 05, 2019 2.339 2.350 2.339 2.350 4,190 -0.02(-0.84%)
Sep 04, 2019 2.370 2.370 2.370 2.370 401 -0.02(-0.64%)
Sep 03, 2019 2.400 2.452 2.385 2.385 5,500 -0.17(-6.56%)
Aug 30, 2019 2.359 2.553 2.359 2.553 5,500 +0.10(+4.19%)
Aug 29, 2019 2.450 2.450 2.450 2.450 103 -0.07(-2.78%)
Aug 28, 2019 2.470 2.520 2.400 2.520 2,795 -0.02(-0.79%)
Aug 27, 2019 2.540 2.540 2.540 2.540 681 +0.04(+1.60%)
Aug 26, 2019 2.370 2.505 2.370 2.500 5,305 +0.05(+2.04%)
Aug 23, 2019 2.430 2.450 2.395 2.450 30,500 +0.00(+0.00%)
Aug 22, 2019 2.440 2.450 2.425 2.450 13,100 +0.01(+0.41%)
Aug 21, 2019 2.405 2.440 2.405 2.440 200 +0.02(+0.83%)
Aug 19, 2019 2.420 2.420 2.420 0 -0.13(-5.10%)
Aug 16, 2019 2.480 2.550 2.480 2.550 500 -0.12(-4.53%)
Aug 15, 2019 2.370 2.671 2.370 2.671 6,888 +0.10(+3.93%)
Aug 14, 2019 2.430 2.600 2.350 2.570 4,737 -0.11(-4.10%)
Aug 13, 2019 2.780 2.780 2.240 2.680 2,825 -0.01(-0.37%)
Aug 12, 2019 2.280 2.850 2.280 2.690 2,802 -0.10(-3.58%)
Aug 09, 2019 2.574 2.790 2.574 2.790 1,000 +0.11(+4.10%)
Aug 07, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2019 2.680 2.680 2.680 2.680 25 +0.00(+0.00%)
Aug 02, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 01, 2019 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Jul 31, 2019 2.670 2.680 2.670 2.680 302 +0.00(+0.00%)
Jul 30, 2019 2.600 2.680 2.600 2.680 400 +0.00(+0.00%)
Jul 29, 2019 2.680 2.680 2.680 2.680 101 -0.02(-0.74%)
Jul 26, 2019 2.620 2.700 2.620 2.700 6,000 +0.07(+2.66%)
Jul 25, 2019 2.680 2.710 2.630 2.630 6,315 -0.06(-2.23%)
Jul 24, 2019 2.700 2.700 2.675 2.690 5,258 +0.00(+0.00%)
Jul 23, 2019 2.650 2.700 2.510 2.690 52,165 +0.05(+1.89%)
Jul 22, 2019 2.690 2.750 2.640 2.640 6,905 -0.07(-2.58%)
Jul 19, 2019 2.430 2.710 2.280 2.710 6,900 +0.01(+0.37%)
Jul 18, 2019 2.470 2.750 2.280 2.700 20,895 -0.05(-1.82%)
Jul 17, 2019 2.690 2.750 2.680 2.750 11,312 +0.00(+0.00%)
Jul 16, 2019 2.780 2.800 2.685 2.750 5,220 +0.01(+0.36%)
Jul 15, 2019 2.820 2.820 2.710 2.740 8,596 -0.08(-2.84%)
Jul 12, 2019 2.670 2.820 2.573 2.820 4,600 +0.21(+8.05%)
Jul 11, 2019 2.580 2.690 2.530 2.610 57,193 -0.01(-0.38%)
Jul 10, 2019 2.607 2.620 2.595 2.620 6,450 +0.00(+0.00%)
Jul 09, 2019 2.460 2.690 2.460 2.620 15,301 +0.18(+7.38%)
Jul 08, 2019 2.370 2.440 2.300 2.440 44,890 +0.04(+1.67%)
Jul 05, 2019 2.400 2.430 2.400 2.400 42,800 +0.00(+0.00%)
Jul 03, 2019 2.250 2.600 2.210 2.400 84,000 +0.11(+4.80%)
Jul 02, 2019 2.290 2.440 2.235 2.290 38,786 +0.04(+1.78%)
Jul 01, 2019 2.270 2.300 2.240 2.250 21,193 +0.01(+0.45%)
Jun 28, 2019 2.230 2.250 2.180 2.240 9,400 -0.01(-0.44%)
Jun 27, 2019 2.230 2.250 2.230 2.250 7,799 +0.00(+0.00%)
Jun 26, 2019 2.250 2.250 2.231 2.250 12,627 +0.00(+0.01%)
Jun 25, 2019 2.070 2.280 2.070 2.250 20,041 +0.19(+9.21%)
Jun 24, 2019 2.000 2.100 2.000 2.060 6,762 +0.05(+2.49%)
Jun 21, 2019 1.910 2.010 1.910 2.010 18,700 +0.11(+5.79%)
Jun 20, 2019 1.910 2.050 1.880 1.900 35,759 +0.00(+0.00%)
Jun 19, 2019 1.860 2.050 1.860 1.900 25,064 +0.05(+2.70%)
Jun 18, 2019 2.040 2.160 1.850 1.850 23,084 -0.26(-12.32%)
Jun 17, 2019 1.870 2.280 1.860 2.110 55,739 +0.10(+4.98%)
Jun 14, 2019 2.060 2.170 2.000 2.010 21,000 -0.12(-5.63%)
Jun 13, 2019 2.140 2.250 2.130 2.130 12,132 -0.03(-1.39%)
Jun 12, 2019 2.090 2.367 2.090 2.160 23,101 +0.01(+0.47%)
Jun 11, 2019 1.970 2.340 1.930 2.150 16,248 +0.04(+1.90%)
Jun 10, 2019 2.460 2.470 2.100 2.110 20,987 -0.39(-15.63%)
Jun 07, 2019 2.460 2.530 2.460 2.501 2,100 +0.04(+1.66%)
Jun 06, 2019 2.510 2.550 2.460 2.460 9,588 -0.07(-2.77%)
Jun 05, 2019 2.500 2.570 2.500 2.530 10,353 +0.02(+0.80%)
Jun 04, 2019 2.510 2.640 2.510 2.510 9,468 -0.07(-2.71%)
Jun 03, 2019 2.450 2.580 2.450 2.580 11,510 +0.04(+1.55%)
May 31, 2019 2.360 2.541 2.360 2.541 9,100 +0.10(+4.12%)
May 30, 2019 2.430 2.560 2.430 2.440 11,486 -0.06(-2.40%)
May 28, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
May 24, 2019 2.500 2.500 2.500 5 +0.00(+0.00%)
May 23, 2019 2.470 2.500 2.470 2.500 3,724 -0.04(-1.57%)
May 22, 2019 2.410 2.540 2.400 2.540 8,014 +0.12(+4.96%)
May 21, 2019 2.380 2.510 2.380 2.420 8,979 +0.01(+0.41%)
May 20, 2019 2.410 2.530 2.410 2.410 10,005 +0.00(+0.00%)
May 17, 2019 2.450 2.520 2.410 2.410 6,400 -0.10(-3.98%)
May 16, 2019 2.510 2.540 2.510 2.510 6,540 -0.01(-0.40%)
May 15, 2019 2.460 2.620 2.460 2.520 9,244 -0.09(-3.45%)
May 14, 2019 2.680 2.800 2.610 2.610 3,910 -0.18(-6.45%)
May 13, 2019 2.589 2.790 2.589 2.790 2,020 +0.05(+1.82%)
May 10, 2019 2.650 2.740 2.639 2.740 800 +0.14(+5.38%)
May 09, 2019 2.430 2.650 2.430 2.600 11,045 +0.12(+4.84%)
May 08, 2019 2.440 2.510 2.400 2.480 24,032 -0.07(-2.75%)
May 07, 2019 2.410 2.670 2.410 2.550 11,497 +0.06(+2.41%)
May 06, 2019 2.390 2.490 2.390 2.490 7,040 -0.01(-0.40%)
May 03, 2019 2.440 2.500 2.400 2.500 8,400 +0.02(+0.81%)
May 02, 2019 2.450 2.590 2.450 2.480 7,155 -0.05(-1.98%)
May 01, 2019 2.420 2.530 2.420 2.530 1,181 +0.19(+8.12%)
Apr 30, 2019 2.360 2.480 2.340 2.340 8,480 -0.07(-2.90%)
Apr 29, 2019 2.300 2.553 2.300 2.410 10,471 +0.01(+0.42%)
Apr 26, 2019 2.390 2.500 2.360 2.400 9,900 -0.09(-3.61%)
Apr 25, 2019 2.300 2.490 2.300 2.490 7,882 +0.19(+8.26%)
Apr 24, 2019 2.440 2.560 2.300 2.300 21,062 -0.20(-8.00%)
Apr 23, 2019 2.470 2.680 2.470 2.500 7,957 -0.01(-0.40%)
Apr 22, 2019 2.530 2.600 2.500 2.510 9,456 -0.19(-7.04%)
Apr 18, 2019 2.390 2.700 2.390 2.700 4,300 +0.35(+14.89%)
Apr 17, 2019 2.573 2.573 2.350 2.350 9,382 -0.28(-10.65%)
Apr 16, 2019 2.490 2.640 2.490 2.630 9,482 +0.03(+1.15%)
Apr 15, 2019 2.510 2.650 2.510 2.600 12,179 +0.03(+1.17%)
Apr 12, 2019 2.550 2.660 2.550 2.570 8,100 -0.05(-1.91%)
Apr 11, 2019 2.730 2.730 2.620 2.620 10,532 -0.17(-6.09%)
Apr 10, 2019 2.720 2.790 2.610 2.790 13,007 +0.04(+1.45%)
Apr 09, 2019 2.760 2.840 2.730 2.750 5,301 -0.13(-4.51%)
Apr 08, 2019 2.720 2.890 2.720 2.880 3,238 +0.04(+1.41%)
Apr 05, 2019 2.750 2.840 2.750 2.840 1,700 +0.04(+1.50%)
Apr 04, 2019 2.798 2.798 2.798 2.798 436 +0.14(+5.19%)
Apr 03, 2019 2.845 2.900 2.630 2.660 2,259 -0.25(-8.67%)
Apr 02, 2019 2.800 2.913 2.800 2.913 4,601 +0.05(+1.84%)
Apr 01, 2019 2.850 2.906 2.850 2.860 3,118 +0.06(+2.05%)
Mar 29, 2019 2.910 2.948 2.803 2.803 2,200 -0.31(-9.89%)
Mar 28, 2019 2.880 3.210 2.880 3.110 41,398 +0.19(+6.51%)
Mar 27, 2019 2.920 2.920 2.920 2.920 201 -0.03(-1.02%)
Mar 26, 2019 2.950 2.950 2.950 2.950 1 +0.00(+0.00%)
Mar 25, 2019 2.955 2.955 2.950 2.950 469 -0.02(-0.77%)
Mar 22, 2019 2.970 2.973 2.970 2.973 800 -0.02(-0.72%)
Mar 21, 2019 2.994 2.994 1 +0.00(+0.00%)
Mar 20, 2019 3.000 3.005 2.980 2.994 13,200 -0.02(-0.51%)
Mar 19, 2019 3.010 3.010 3.010 3.010 530 -0.01(-0.42%)
Mar 15, 2019 3.023 3.023 3.023 0 -0.14(-4.36%)
Mar 13, 2019 3.161 3.161 3.161 0 -0.02(-0.61%)
Mar 12, 2019 3.180 3.180 3.180 3.180 219 +0.00(+0.00%)
Mar 11, 2019 3.180 3.180 3.180 3.180 302 -0.06(-1.85%)
Mar 08, 2019 3.240 3.240 3.240 3.240 100 +0.00(+0.00%)
Mar 07, 2019 3.260 3.260 3.240 3.240 1,348 -0.02(-0.61%)
Mar 06, 2019 3.260 3.260 3.250 3.260 668 -0.05(-1.51%)
Mar 05, 2019 3.330 3.340 3.310 3.310 1,514 -0.01(-0.30%)
Mar 04, 2019 3.100 3.330 3.100 3.320 3,710 +0.03(+0.91%)
Mar 01, 2019 3.120 3.290 3.120 3.290 1,100 +0.19(+6.30%)
Feb 28, 2019 3.090 3.095 3.090 3.095 618 +0.09(+2.82%)
Feb 27, 2019 3.010 3.010 3.010 3.010 153 +0.00(+0.00%)
Feb 26, 2019 3.010 3.010 3.000 3.010 3,815 +0.00(+0.00%)
Feb 25, 2019 3.001 3.340 3.001 3.010 13,105 +0.01(+0.33%)
Feb 22, 2019 3.000 3.000 3.000 3.000 100 -0.01(-0.33%)
Feb 21, 2019 3.010 3.010 3.010 3.010 58 +0.00(+0.00%)
Feb 20, 2019 3.010 3.010 3.010 3.010 2 +0.00(+0.00%)
Feb 19, 2019 2.980 3.014 2.980 3.010 794 -0.01(-0.33%)
Feb 15, 2019 3.020 3.020 3.020 3.020 100 +0.00(+0.00%)
Feb 14, 2019 3.000 3.020 3.000 3.020 2,491 -0.02(-0.66%)
Feb 13, 2019 3.020 3.040 3.020 3.040 2,233 +0.00(+0.00%)
Feb 12, 2019 2.980 3.040 2.950 3.040 4,219 +0.06(+2.01%)
Feb 11, 2019 3.010 3.130 2.980 2.980 3,079 -0.11(-3.56%)
Feb 08, 2019 3.090 3.090 3.090 3.090 100 +0.00(+0.09%)
Feb 07, 2019 3.087 3.087 3.087 3.087 50 +0.00(+0.00%)
Feb 04, 2019 3.087 3.087 3.087 0 +0.08(+2.57%)
Feb 01, 2019 3.010 3.010 3.010 3.010 1,100 -0.00(-0.10%)
Jan 31, 2019 3.050 3.050 3.013 3.013 419 -0.04(-1.21%)
Jan 30, 2019 3.410 3.410 3.050 3.050 12,712 -0.37(-10.83%)
Jan 29, 2019 3.410 3.427 3.410 3.420 1,349 -0.09(-2.56%)
Jan 28, 2019 3.340 3.510 3.340 3.510 7,662 +0.16(+4.78%)
Jan 25, 2019 3.500 3.510 3.350 3.350 15,900 -0.15(-4.29%)
Jan 24, 2019 3.490 3.556 3.300 3.500 22,567 +0.00(+0.00%)
Jan 23, 2019 3.370 3.600 3.370 3.500 14,926 +0.13(+3.86%)
Jan 22, 2019 3.110 3.421 3.110 3.370 9,622 +0.19(+5.97%)
Jan 18, 2019 3.000 3.180 2.920 3.180 5,500 +0.18(+6.00%)
Jan 17, 2019 3.030 3.030 3.000 3.000 296 -0.04(-1.32%)
Jan 16, 2019 3.130 3.160 3.040 3.040 1,280 -0.18(-5.59%)
Jan 15, 2019 3.120 3.220 3.094 3.220 2,579 +0.08(+2.69%)
Jan 14, 2019 3.310 3.310 3.136 3.136 1,860 -0.23(-6.96%)
Jan 11, 2019 3.390 3.390 3.370 3.370 500 -0.04(-1.17%)
Jan 10, 2019 3.500 3.500 3.410 3.410 5,806 -0.09(-2.57%)
Jan 09, 2019 3.500 3.500 3.500 3.500 220 +0.05(+1.45%)
Jan 08, 2019 3.350 3.450 3.350 3.450 1,515 -0.02(-0.57%)
Jan 07, 2019 3.380 3.470 3.380 3.470 2,754 +0.07(+2.06%)
Jan 04, 2019 3.400 3.400 3.400 3.400 100 +0.02(+0.59%)
Jan 03, 2019 3.560 3.580 3.380 3.380 18,346 -0.18(-5.06%)
Jan 02, 2019 3.590 3.600 3.470 3.560 17,023 +0.00(+0.00%)
Dec 31, 2018 3.550 3.580 3.550 3.560 4,400 -0.01(-0.28%)
Dec 28, 2018 3.660 3.660 3.510 3.570 10,700 -0.09(-2.46%)
Dec 27, 2018 3.390 3.660 3.390 3.660 16,481 +0.41(+12.62%)
Dec 26, 2018 3.160 3.250 3.090 3.250 20,509 +0.30(+10.17%)
Dec 24, 2018 3.140 3.200 2.880 2.950 20,700 +0.07(+2.43%)
Dec 21, 2018 3.330 3.330 2.880 2.880 6,400 -0.32(-10.00%)
Dec 20, 2018 3.200 3.200 3.200 3.200 184 +0.00(+0.00%)
Dec 19, 2018 3.360 3.400 3.200 3.200 7,165 -0.20(-5.88%)
Dec 18, 2018 3.390 3.410 3.390 3.400 2,103 -0.02(-0.73%)
Dec 17, 2018 3.700 3.714 3.425 3.425 10,729 -0.37(-9.63%)
Dec 14, 2018 3.790 3.790 3.790 3.790 100 -0.01(-0.26%)
Dec 13, 2018 3.730 3.800 3.730 3.800 560 +0.00(+0.00%)
Dec 12, 2018 3.710 3.800 3.710 3.800 229 +0.00(+0.00%)
Dec 11, 2018 3.700 3.800 3.700 3.800 486 +0.07(+1.88%)
Dec 10, 2018 3.750 3.801 3.730 3.730 2,161 -0.09(-2.36%)
Dec 07, 2018 3.770 3.820 3.770 3.820 200 +0.12(+3.24%)
Dec 06, 2018 3.700 3.750 3.700 3.700 820 -0.10(-2.63%)
Dec 04, 2018 3.800 3.800 3.710 3.800 1,400 +0.05(+1.33%)
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.