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

Concord Medical Services ADR (NY: CCM )

0.5032 -0.0177 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 4.534 4.556 4.506 4.506 19,394 +0.01(+0.16%)
Feb 25, 2011 4.822 4.822 4.484 4.498 50,953 -0.26(-5.45%)
Feb 24, 2011 4.685 4.865 4.685 4.757 29,224 -0.06(-1.20%)
Feb 23, 2011 4.549 5.038 4.434 4.815 107,227 +0.27(+5.85%)
Feb 22, 2011 4.570 4.606 4.520 4.549 72,083 -0.02(-0.47%)
Feb 18, 2011 4.592 4.649 4.513 4.570 36,278 +0.00(+0.00%)
Feb 17, 2011 4.563 4.621 4.534 4.570 101,440 +0.03(+0.63%)
Feb 16, 2011 4.678 4.678 4.484 4.542 26,049 -0.07(-1.56%)
Feb 15, 2011 4.649 4.663 4.606 4.613 16,846 -0.06(-1.38%)
Feb 14, 2011 4.779 4.779 4.542 4.678 40,640 -0.09(-1.81%)
Feb 11, 2011 4.721 4.786 4.621 4.765 76,923 +0.04(+0.91%)
Feb 10, 2011 4.822 4.822 4.714 4.721 30,654 -0.15(-3.10%)
Feb 09, 2011 4.930 4.988 4.786 4.873 85,049 -0.04(-0.73%)
Feb 08, 2011 4.959 4.980 4.909 4.909 39,773 -0.03(-0.58%)
Feb 07, 2011 4.930 5.024 4.916 4.937 16,403 +0.02(+0.44%)
Feb 04, 2011 5.009 5.009 4.887 4.916 86,265 -0.09(-1.87%)
Feb 03, 2011 5.060 5.068 5.009 5.009 71,148 -0.08(-1.56%)
Feb 02, 2011 5.096 5.132 5.074 5.089 54,282 -0.01(-0.14%)
Feb 01, 2011 5.189 5.196 5.045 5.096 76,464 -0.10(-1.94%)
Jan 31, 2011 5.376 5.376 5.189 5.196 79,207 -0.04(-0.69%)
Jan 28, 2011 5.398 5.420 5.196 5.232 102,099 -0.17(-3.07%)
Jan 27, 2011 5.412 5.420 5.369 5.398 72,501 +0.01(+0.13%)
Jan 26, 2011 5.470 5.470 5.362 5.391 33,800 +0.04(+0.67%)
Jan 25, 2011 5.340 5.434 5.319 5.355 133,307 +0.01(+0.27%)
Jan 24, 2011 5.297 5.369 5.189 5.340 243,700 +0.02(+0.41%)
Jan 21, 2011 5.247 5.340 5.245 5.319 94,062 +0.06(+1.23%)
Jan 20, 2011 5.225 5.268 5.160 5.254 94,346 +0.04(+0.69%)
Jan 19, 2011 5.290 5.312 5.218 5.218 140,956 -0.10(-1.89%)
Jan 18, 2011 5.312 5.355 5.290 5.319 25,444 -0.08(-1.47%)
Jan 14, 2011 5.434 5.434 5.340 5.398 18,640 -0.02(-0.40%)
Jan 13, 2011 5.420 5.470 5.398 5.420 39,328 +0.01(+0.13%)
Jan 12, 2011 5.463 5.470 5.391 5.412 37,652 -0.04(-0.79%)
Jan 11, 2011 5.470 5.470 5.312 5.456 100,536 +0.02(+0.40%)
Jan 10, 2011 5.434 5.520 5.405 5.434 57,743 +0.00(+0.00%)
Jan 07, 2011 5.427 5.495 5.420 5.434 114,757 +0.04(+0.67%)
Jan 06, 2011 5.304 5.463 5.304 5.398 46,322 +0.11(+2.04%)
Jan 05, 2011 5.312 5.312 5.268 5.290 33,363 +0.00(+0.00%)
Jan 04, 2011 5.254 5.355 5.254 5.290 32,421 +0.01(+0.27%)
Jan 03, 2011 5.290 5.312 5.225 5.276 31,228 -0.04(-0.81%)
Dec 31, 2010 5.355 5.355 5.290 5.319 10,976 -0.03(-0.54%)
Dec 30, 2010 5.362 5.434 5.240 5.348 92,966 +0.02(+0.41%)
Dec 29, 2010 5.290 5.333 5.281 5.326 8,554 +0.06(+1.23%)
Dec 28, 2010 5.456 5.463 5.139 5.261 55,173 -0.13(-2.40%)
Dec 27, 2010 5.362 5.398 5.326 5.391 10,620 -0.01(-0.13%)
Dec 23, 2010 5.405 5.405 5.355 5.398 12,198 +0.00(+0.00%)
Dec 22, 2010 5.362 5.420 5.353 5.398 39,477 +0.04(+0.67%)
Dec 21, 2010 5.312 5.470 5.261 5.362 45,804 +0.11(+2.05%)
Dec 20, 2010 5.261 5.261 5.218 5.254 99,335 -0.04(-0.68%)
Dec 17, 2010 5.470 5.470 5.225 5.290 131,949 +0.00(+0.00%)
Dec 16, 2010 5.247 5.348 5.247 5.290 65,724 +0.08(+1.52%)
Dec 15, 2010 5.261 5.276 5.110 5.211 165,237 -0.06(-1.23%)
Dec 14, 2010 5.362 5.362 5.243 5.276 19,344 -0.01(-0.14%)
Dec 13, 2010 5.405 5.470 5.241 5.283 115,699 -0.09(-1.61%)
Dec 10, 2010 5.384 5.398 5.369 5.369 43,279 -0.03(-0.53%)
Dec 09, 2010 5.463 5.463 5.370 5.398 16,256 -0.05(-0.92%)
Dec 08, 2010 5.535 5.535 5.405 5.448 46,415 -0.05(-0.92%)
Dec 07, 2010 5.535 5.578 5.470 5.499 74,217 +0.00(+0.00%)
Dec 06, 2010 5.506 5.542 5.456 5.499 119,456 +0.07(+1.33%)
Dec 03, 2010 5.391 5.506 5.391 5.427 59,010 -0.07(-1.31%)
Dec 02, 2010 5.492 5.549 5.427 5.499 34,589 +0.03(+0.53%)
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.