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

Concord Medical Services ADR (NY: CCM )

0.6230 -0.0770 (-11.00%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 3, 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 (%)
Apr 29, 2022 1.520 1.560 1.480 1.490 3,415 -0.06(-3.87%)
Apr 28, 2022 1.510 1.550 1.510 1.550 564 -0.08(-4.91%)
Apr 27, 2022 1.600 1.660 1.520 1.630 4,741 +0.01(+0.62%)
Apr 26, 2022 1.700 1.700 1.510 1.620 31,968 -0.08(-4.71%)
Apr 25, 2022 1.660 1.735 1.630 1.700 17,599 +0.01(+0.59%)
Apr 22, 2022 1.790 1.790 1.681 1.690 1,674 -0.12(-6.63%)
Apr 20, 2022 1.810 84 -0.09(-4.74%)
Apr 19, 2022 1.750 1.900 1.703 1.900 4,068 +0.00(+0.00%)
Apr 18, 2022 1.680 1.900 1.680 1.900 5,668 +0.20(+11.76%)
Apr 14, 2022 1.820 1.820 1.700 1.700 2,103 -0.01(-0.58%)
Apr 13, 2022 1.830 1.830 1.710 1.710 961 -0.17(-9.04%)
Apr 12, 2022 1.710 1.880 1.710 1.880 1,345 +0.12(+6.82%)
Apr 11, 2022 1.720 1.897 1.720 1.760 12,180 -0.07(-3.74%)
Apr 08, 2022 1.720 1.930 1.720 1.828 3,621 +0.09(+5.08%)
Apr 07, 2022 2.150 2.150 1.740 1.740 11,000 -0.16(-8.24%)
Apr 06, 2022 1.760 2.200 1.760 1.896 52,060 +0.25(+14.92%)
Apr 05, 2022 1.690 1.690 1.650 1.650 1,769 -0.13(-7.30%)
Apr 04, 2022 1.830 1.830 1.760 1.780 1,782 +0.13(+7.88%)
Apr 01, 2022 1.730 1.730 1.650 1.650 658 -0.06(-3.51%)
Mar 31, 2022 1.660 1.870 1.660 1.710 6,769 +0.01(+0.59%)
Mar 30, 2022 1.840 1.835 1.700 1.700 999 -0.30(-15.00%)
Mar 29, 2022 2.010 2.010 1.890 2.000 994 -0.03(-1.48%)
Mar 28, 2022 1.960 2.040 1.830 2.030 6,363 +0.18(+9.73%)
Mar 25, 2022 1.690 1.865 1.690 1.850 4,957 +0.09(+5.11%)
Mar 24, 2022 1.760 1.760 1.760 1.760 474 -0.12(-6.38%)
Mar 23, 2022 1.640 1.930 1.640 1.880 631 -0.02(-1.05%)
Mar 22, 2022 1.980 1.980 1.770 1.900 7,104 +0.00(+0.00%)
Mar 21, 2022 1.900 2.010 1.900 1.900 7,205 +0.15(+8.26%)
Mar 18, 2022 1.870 1.870 1.755 1.755 665 -0.10(-5.14%)
Mar 17, 2022 1.850 1.850 1.850 1.850 519 -0.04(-2.12%)
Mar 16, 2022 1.540 1.915 1.540 1.890 9,819 +0.28(+17.39%)
Mar 15, 2022 1.940 1.940 1.610 1.610 9,120 -0.23(-12.50%)
Mar 14, 2022 1.890 1.890 1.820 1.840 6,509 -0.04(-2.13%)
Mar 10, 2022 1.880 13 -0.03(-1.57%)
Mar 09, 2022 1.910 2.010 1.901 1.910 1,462 -0.09(-4.50%)
Mar 08, 2022 1.920 2.000 1.900 2.000 716 -0.04(-2.10%)
Mar 07, 2022 2.050 2.350 2.040 2.043 3,497 +0.05(+2.76%)
Mar 04, 2022 1.900 2.140 1.880 1.988 6,309 +0.08(+4.08%)
Mar 03, 2022 2.010 2.010 1.910 1.910 1,623 -0.10(-4.97%)
Mar 02, 2022 2.380 2.380 2.010 2.010 6,536 -0.19(-8.64%)
Mar 01, 2022 2.260 2.360 2.150 2.200 21,473 +0.09(+4.27%)
Feb 28, 2022 1.760 2.110 1.760 2.110 9,765 +0.24(+12.84%)
Feb 25, 2022 1.810 1.870 1.870 1.870 1,946 -0.01(-0.54%)
Feb 24, 2022 1.666 1.880 1.666 1.880 3,514 +0.06(+3.30%)
Feb 23, 2022 1.870 1.870 1.820 1.820 432 -0.13(-6.67%)
Feb 22, 2022 2.110 2.110 1.840 1.950 7,829 -0.03(-1.52%)
Feb 18, 2022 1.980 0 +0.00(+0.00%)
Feb 17, 2022 1.970 1.980 1.970 1.980 2,089 -0.07(-3.41%)
Feb 16, 2022 2.090 2.090 1.920 2.050 2,089 +0.14(+7.33%)
Feb 15, 2022 2.070 2.070 1.910 1.910 804 -0.09(-4.50%)
Feb 14, 2022 1.890 2.000 1.810 2.000 4,297 +0.05(+2.56%)
Feb 11, 2022 2.020 2.020 1.940 1.950 874 +0.03(+1.56%)
Feb 10, 2022 2.070 2.070 1.920 1.920 1,142 -0.13(-6.34%)
Feb 09, 2022 1.880 2.090 1.880 2.050 5,361 +0.11(+5.67%)
Feb 08, 2022 1.890 1.960 1.820 1.940 1,570 -0.02(-1.02%)
Feb 07, 2022 1.990 1.990 1.960 1.960 655 +0.04(+2.08%)
Feb 04, 2022 2.110 2.110 1.920 1.920 893 -0.18(-8.57%)
Feb 03, 2022 2.100 2.100 204 +0.08(+3.96%)
Feb 02, 2022 2.020 2.020 2.020 2.020 128 +0.09(+4.66%)
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.