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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 27, 2015 5.563 5.621 5.563 5.621 6,025 +0.04(+0.73%)
Feb 26, 2015 5.629 5.727 5.555 5.580 9,256 -0.06(-1.02%)
Feb 25, 2015 5.727 5.727 5.629 5.637 12,644 -0.14(-2.41%)
Feb 24, 2015 5.580 5.809 5.531 5.776 34,531 +0.25(+4.44%)
Feb 23, 2015 5.440 5.588 5.440 5.531 32,217 +0.07(+1.35%)
Feb 20, 2015 5.432 5.531 5.432 5.457 4,582 -0.07(-1.19%)
Feb 19, 2015 5.531 5.531 5.326 5.522 48,388 +0.03(+0.60%)
Feb 18, 2015 5.309 5.678 5.309 5.490 48,909 -0.08(-1.47%)
Feb 17, 2015 5.572 5.633 5.572 5.572 16,693 -0.03(-0.58%)
Feb 13, 2015 5.637 5.604 5.604 5.604 10,252 -0.08(-1.44%)
Feb 12, 2015 5.670 5.726 5.637 5.686 18,009 +0.06(+1.02%)
Feb 11, 2015 5.596 5.768 5.596 5.629 18,173 +0.03(+0.59%)
Feb 10, 2015 5.752 5.776 5.580 5.596 33,241 -0.16(-2.84%)
Feb 09, 2015 5.804 5.858 5.735 5.760 22,314 -0.04(-0.71%)
Feb 06, 2015 5.932 5.932 5.735 5.801 46,943 -0.19(-3.15%)
Feb 05, 2015 6.063 6.063 5.621 5.989 38,860 +0.05(+0.83%)
Feb 04, 2015 5.785 5.989 5.752 5.940 37,058 +0.28(+4.92%)
Feb 03, 2015 5.604 5.735 5.572 5.662 25,856 +0.15(+2.67%)
Feb 02, 2015 5.375 5.637 5.326 5.514 23,513 +0.07(+1.36%)
Jan 30, 2015 5.686 5.692 5.367 5.440 36,894 -0.27(-4.73%)
Jan 29, 2015 5.793 5.793 5.653 5.711 26,761 -0.01(-0.14%)
Jan 28, 2015 5.899 5.940 5.662 5.719 93,899 -0.22(-3.72%)
Jan 27, 2015 5.817 6.014 5.817 5.940 35,140 -0.04(-0.68%)
Jan 26, 2015 6.055 6.120 5.948 5.981 33,180 -0.04(-0.68%)
Jan 23, 2015 6.030 6.071 5.981 6.022 36,470 -0.03(-0.54%)
Jan 22, 2015 5.940 6.112 5.940 6.055 29,303 +0.02(+0.27%)
Jan 21, 2015 6.178 6.211 5.932 6.039 95,627 -0.23(-3.66%)
Jan 20, 2015 6.317 6.317 6.186 6.268 34,155 -0.03(-0.52%)
Jan 16, 2015 6.063 6.366 6.025 6.301 71,773 +0.21(+3.50%)
Jan 15, 2015 6.055 6.145 5.940 6.088 45,991 +0.16(+2.77%)
Jan 14, 2015 5.989 5.989 5.768 5.924 69,179 -0.04(-0.69%)
Jan 13, 2015 6.104 6.104 5.940 5.965 60,118 +0.01(+0.14%)
Jan 12, 2015 6.129 6.129 5.776 5.957 103,180 -0.02(-0.41%)
Jan 09, 2015 5.735 6.071 5.670 5.981 101,604 +0.32(+5.64%)
Jan 08, 2015 5.531 5.793 5.391 5.662 129,745 +0.19(+3.44%)
Jan 07, 2015 5.531 5.531 5.375 5.473 52,118 +0.04(+0.75%)
Jan 06, 2015 5.522 5.531 5.318 5.432 95,539 +0.02(+0.45%)
Jan 05, 2015 5.277 5.596 5.170 5.408 152,307 +0.12(+2.33%)
Jan 02, 2015 5.277 5.285 5.129 5.285 43,860 +0.03(+0.62%)
Dec 31, 2014 5.244 5.252 5.252 5.252 22,212 +0.08(+1.58%)
Dec 30, 2014 5.080 5.285 5.080 5.170 29,903 +0.10(+1.94%)
Dec 29, 2014 4.973 5.080 4.876 5.072 76,163 +0.12(+2.48%)
Dec 26, 2014 4.851 4.965 4.842 4.949 27,559 +0.14(+2.90%)
Dec 24, 2014 4.949 4.810 4.810 4.810 17,330 -0.09(-1.84%)
Dec 23, 2014 4.957 4.998 4.744 4.900 41,259 -0.08(-1.64%)
Dec 22, 2014 5.064 5.072 4.941 4.982 19,453 -0.11(-2.09%)
Dec 19, 2014 4.941 5.170 4.941 5.088 36,332 +0.12(+2.48%)
Dec 18, 2014 4.998 5.023 4.916 4.965 22,070 +0.09(+1.85%)
Dec 17, 2014 5.195 5.293 4.703 4.875 133,520 -0.37(-7.03%)
Dec 16, 2014 5.555 5.555 5.227 5.244 17,623 +0.00(+0.00%)
Dec 15, 2014 5.244 5.432 5.203 5.244 10,332 +0.02(+0.31%)
Dec 12, 2014 5.260 5.367 5.203 5.227 32,718 -0.03(-0.62%)
Dec 11, 2014 5.572 5.572 5.252 5.260 23,688 -0.16(-3.02%)
Dec 10, 2014 5.326 5.596 5.326 5.424 14,287 +0.11(+2.00%)
Dec 09, 2014 5.285 5.326 5.195 5.318 53,540 -0.09(-1.67%)
Dec 08, 2014 5.449 5.555 5.334 5.408 43,832 -0.01(-0.15%)
Dec 05, 2014 5.522 5.563 5.416 5.416 32,447 -0.04(-0.75%)
Dec 04, 2014 5.612 5.637 5.457 5.457 30,640 -0.20(-3.62%)
Dec 03, 2014 5.520 5.801 5.514 5.662 26,112 +0.15(+2.67%)
Dec 02, 2014 5.522 5.629 5.498 5.514 18,114 -0.02(-0.44%)
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.