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

Concord Medical Services ADR (NY: CCM )

0.5800 -0.0500 (-7.94%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Mar 29, 2018 2.860 2.860 2.860 0 -0.18(-5.92%)
Mar 28, 2018 2.970 3.040 2.970 3.040 1,900 +0.08(+2.64%)
Mar 27, 2018 3.020 3.020 2.962 2.962 1,913 -0.06(-1.92%)
Mar 26, 2018 3.041 3.041 3.020 3.020 1,196 +0.02(+0.67%)
Mar 23, 2018 3.120 3.128 3.000 3.000 1,645 -0.13(-4.15%)
Mar 21, 2018 3.130 3.130 3.130 4 +0.02(+0.64%)
Mar 20, 2018 3.120 3.140 3.090 3.110 22,731 -0.01(-0.32%)
Mar 19, 2018 3.250 3.250 3.100 3.120 4,654 +0.02(+0.65%)
Mar 16, 2018 3.100 3.100 3.070 3.100 2,223 +0.03(+1.01%)
Mar 15, 2018 3.000 3.080 3.000 3.069 15,677 +0.12(+4.03%)
Mar 14, 2018 2.951 2.960 2.950 2.950 1,705 +0.00(+0.00%)
Mar 13, 2018 2.990 2.999 2.950 2.950 2,332 -0.02(-0.67%)
Mar 12, 2018 2.950 2.980 2.950 2.970 915 -0.01(-0.34%)
Mar 09, 2018 3.000 3.000 2.950 2.980 4,365 +0.00(+0.00%)
Mar 08, 2018 3.000 3.000 2.960 2.980 16,766 +0.06(+2.05%)
Mar 07, 2018 2.720 2.920 2.720 2.920 2,530 +0.25(+9.36%)
Mar 06, 2018 2.620 2.670 2.620 2.670 474 +0.05(+1.91%)
Mar 05, 2018 2.620 2.620 2.620 2.620 251 -0.01(-0.35%)
Mar 02, 2018 2.630 2.630 2.629 2.629 4,279 -0.00(-0.06%)
Mar 01, 2018 2.660 2.660 2.631 2.631 5,215 +0.01(+0.41%)
Feb 28, 2018 2.620 2.620 2.620 2.620 480 +0.02(+0.77%)
Feb 27, 2018 2.600 2.600 2.600 2.600 183 -0.02(-0.82%)
Feb 26, 2018 2.590 2.621 2.590 2.621 1,142 +0.01(+0.44%)
Feb 23, 2018 2.640 2.640 2.600 2.610 4,256 -0.01(-0.38%)
Feb 22, 2018 2.600 2.645 2.546 2.620 3,106 +0.05(+1.89%)
Feb 21, 2018 2.540 2.571 2.540 2.571 1,039 +0.02(+0.84%)
Feb 20, 2018 2.569 2.600 2.550 2.550 15,053 -0.03(-1.16%)
Feb 16, 2018 2.580 2.580 2.580 0 +0.01(+0.22%)
Feb 15, 2018 2.550 2.590 2.464 2.574 13,289 -0.03(-0.98%)
Feb 14, 2018 2.620 2.650 2.590 2.600 856 -0.08(-2.87%)
Feb 13, 2018 2.690 2.690 2.640 2.677 772 -0.03(-1.23%)
Feb 12, 2018 2.696 2.710 2.570 2.710 4,356 +0.02(+0.74%)
Feb 09, 2018 2.800 2.800 2.680 2.690 1,102 -0.01(-0.37%)
Feb 08, 2018 2.780 2.780 2.690 2.700 1,935 -0.17(-5.92%)
Feb 07, 2018 2.780 2.870 2.780 2.870 5,796 +0.13(+4.74%)
Feb 06, 2018 2.640 2.820 2.640 2.740 6,488 +0.00(+0.00%)
Feb 05, 2018 2.700 2.740 2.700 2.740 795 +0.04(+1.48%)
Feb 02, 2018 2.880 2.900 2.563 2.700 11,044 -0.26(-8.78%)
Feb 01, 2018 2.990 3.059 2.935 2.960 16,462 +0.00(+0.00%)
Jan 31, 2018 3.050 3.050 2.951 2.960 4,478 -0.19(-6.03%)
Jan 29, 2018 3.150 3.150 3.150 23 +0.13(+4.30%)
Jan 26, 2018 3.100 3.120 3.000 3.020 29,632 -0.01(-0.33%)
Jan 25, 2018 2.990 3.062 2.990 3.030 9,361 +0.07(+2.36%)
Jan 24, 2018 3.000 3.020 2.950 2.960 11,138 -0.06(-2.01%)
Jan 23, 2018 3.020 3.044 3.015 3.021 4,323 -0.02(-0.63%)
Jan 22, 2018 3.100 3.100 3.000 3.040 10,971 -0.07(-2.25%)
Jan 19, 2018 3.220 3.220 3.110 3.110 2,165 -0.09(-2.84%)
Jan 18, 2018 3.190 3.230 3.190 3.201 2,347 +0.00(+0.02%)
Jan 17, 2018 3.280 3.280 3.200 3.200 22,314 -0.05(-1.54%)
Jan 16, 2018 3.250 3.280 3.250 3.250 22,706 -0.01(-0.34%)
Jan 12, 2018 3.261 3.261 3.261 0 +0.01(+0.34%)
Jan 11, 2018 3.290 3.330 3.250 3.250 17,142 -0.01(-0.37%)
Jan 10, 2018 3.250 3.262 26,310 -0.07(-2.04%)
Jan 09, 2018 3.320 3.350 3.320 3.330 4,071 -0.02(-0.59%)
Jan 08, 2018 3.360 3.380 3.350 3.350 2,359 -0.03(-0.89%)
Jan 05, 2018 3.430 3.440 3.350 3.380 13,058 +0.05(+1.50%)
Jan 04, 2018 3.381 3.390 3.260 3.330 17,588 -0.07(-2.06%)
Jan 03, 2018 3.360 3.435 3.320 3.400 13,631 -0.04(-1.16%)
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.