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

Concord Medical Services ADR (NY: CCM )

0.5902 +0.0863 (+17.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2022 1.960 1.980 1.870 1.880 806 -0.16(-7.84%)
Jun 29, 2022 1.880 2.040 1.880 2.040 1,552 +0.03(+1.49%)
Jun 28, 2022 1.890 2.010 1.890 2.010 3,065 +0.10(+5.24%)
Jun 27, 2022 1.910 2.000 1.870 1.910 5,908 -0.08(-4.02%)
Jun 24, 2022 1.850 1.990 1.850 1.990 3,606 +0.14(+7.57%)
Jun 23, 2022 1.850 1.850 1.850 1.850 530 +0.00(+0.00%)
Jun 21, 2022 1.850 54 +0.05(+2.78%)
Jun 17, 2022 1.820 1.820 1.760 1.800 2,271 +0.00(+0.00%)
Jun 16, 2022 1.750 1.900 1.750 1.800 5,050 +0.13(+7.78%)
Jun 15, 2022 1.620 1.670 1.558 1.670 1,192 +0.05(+3.09%)
Jun 14, 2022 1.700 1.780 1.620 1.620 785 -0.13(-7.43%)
Jun 13, 2022 1.740 1.750 1.740 1.750 782 +0.01(+0.57%)
Jun 09, 2022 1.740 7 -0.12(-6.45%)
Jun 08, 2022 1.870 1.870 1.750 1.860 1,316 +0.01(+0.54%)
Jun 07, 2022 1.700 1.900 1.700 1.850 3,788 +0.12(+6.94%)
Jun 06, 2022 1.700 1.800 1.700 1.730 7,204 +0.02(+1.17%)
Jun 03, 2022 1.660 1.710 1.570 1.710 1,233 -0.01(-0.58%)
Jun 02, 2022 1.580 1.720 1.580 1.720 777 +0.10(+6.17%)
Jun 01, 2022 1.550 1.660 1.550 1.620 4,244 +0.00(+0.00%)
May 31, 2022 1.790 1.790 1.500 1.620 3,105 -0.02(-1.22%)
May 27, 2022 1.540 1.640 1.490 1.640 3,516 +0.19(+13.10%)
May 26, 2022 1.363 1.450 1.363 1.450 459 +0.15(+11.54%)
May 24, 2022 1.300 72 -0.09(-6.47%)
May 23, 2022 1.432 1.433 1.340 1.390 1,112 -0.03(-2.11%)
May 20, 2022 1.450 1.450 1.420 1.420 656 -0.11(-7.19%)
May 18, 2022 1.530 22 -0.13(-8.06%)
May 17, 2022 1.600 1.664 1.600 1.664 690 -0.03(-1.53%)
May 16, 2022 1.750 1.750 1.590 1.690 1,603 +0.20(+13.42%)
May 13, 2022 1.440 1.490 1.440 1.490 799 +0.01(+0.95%)
May 12, 2022 1.476 1.476 1.476 1.476 418 -0.12(-7.75%)
May 11, 2022 1.630 1.634 1.600 1.600 820 -0.07(-4.19%)
May 10, 2022 1.360 1.670 1.360 1.670 1,212 +0.11(+7.05%)
May 09, 2022 1.430 1.575 1.410 1.560 4,566 +0.16(+11.43%)
May 06, 2022 1.470 1.470 1.400 1.400 2,421 +0.09(+6.87%)
May 05, 2022 1.330 1.330 1.160 1.310 12,552 -0.06(-4.38%)
May 04, 2022 1.330 1.535 1.150 1.370 45,640 -0.01(-0.65%)
May 03, 2022 1.500 1.601 1.350 1.379 1,898 -0.12(-8.07%)
May 02, 2022 1.270 1.500 1.270 1.500 4,661 +0.01(+0.67%)
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%)
Feb 01, 2022 1.870 1.930 1.720 1.930 6,127 -0.01(-0.52%)
Jan 31, 2022 1.860 1.940 1.940 1,362 +0.10(+5.43%)
Jan 28, 2022 2.077 2.077 1.830 1.840 2,463 -0.22(-10.68%)
Jan 27, 2022 2.090 2.190 1.920 2.060 6,605 -0.03(-1.43%)
Jan 26, 2022 1.930 2.090 1.930 2.090 1,331 +0.08(+3.97%)
Jan 25, 2022 2.070 2.070 2.010 2.010 457 -0.02(-0.99%)
Jan 24, 2022 2.090 2.158 2.030 2.030 2,206 -0.06(-2.87%)
Jan 21, 2022 2.020 2.160 1.980 2.090 7,223 +0.06(+3.21%)
Jan 20, 2022 1.800 2.090 1.800 2.025 6,231 +0.18(+10.05%)
Jan 19, 2022 1.770 1.840 1.770 1.840 639 -0.07(-3.66%)
Jan 18, 2022 2.040 2.040 1.910 1.910 359 -0.11(-5.45%)
Jan 14, 2022 2.020 0 +0.02(+1.00%)
Jan 13, 2022 2.010 2.020 2.000 2.000 2,364 +0.12(+6.38%)
Jan 12, 2022 1.900 2.062 1.810 1.880 1,403 -0.11(-5.72%)
Jan 11, 2022 2.100 2.100 1.970 1.994 1,319 -0.11(-5.05%)
Jan 10, 2022 2.050 2.100 2.050 2.100 3,010 +0.10(+5.00%)
Jan 07, 2022 1.970 2.040 1.950 2.000 4,653 +0.12(+6.37%)
Jan 06, 2022 1.910 1.961 1.880 1.880 1,467 -0.16(-7.79%)
Jan 05, 2022 2.060 2.060 1.890 2.039 300 +0.03(+1.44%)
Jan 04, 2022 1.900 2.010 1.900 2.010 3,597 -0.02(-0.99%)
Jan 03, 2022 2.030 2.080 2.030 2.030 1,141 +0.03(+1.50%)
Dec 31, 2021 2.120 2.120 2.000 2.000 430 -0.14(-6.54%)
Dec 30, 2021 2.090 2.140 2.090 2.140 4,513 +0.05(+2.54%)
Dec 29, 2021 2.050 2.087 2.010 2.087 6,800 +0.04(+1.80%)
Dec 28, 2021 2.050 2.050 2.050 2.050 556 +0.00(+0.00%)
Dec 27, 2021 2.150 2.150 2.050 2.050 6,254 +0.00(+0.00%)
Dec 23, 2021 2.050 2.120 2.050 2.050 1,702 +0.00(+0.00%)
Dec 22, 2021 2.020 2.110 2.020 2.050 4,681 +0.03(+1.49%)
Dec 21, 2021 1.970 2.027 1.850 2.020 8,360 -0.05(-2.42%)
Dec 20, 2021 2.090 2.140 2.070 2.070 499 +0.06(+3.24%)
Dec 17, 2021 2.000 2.005 1.940 2.005 16,547 -0.02(-0.74%)
Dec 16, 2021 2.020 2.042 2.020 2.020 1,634 +0.00(+0.00%)
Dec 15, 2021 2.020 2.070 2.020 2.020 2,018 -0.07(-3.35%)
Dec 14, 2021 2.160 2.160 2.060 2.090 1,570 -0.11(-5.00%)
Dec 13, 2021 2.050 2.200 2.050 2.200 1,948 +0.01(+0.45%)
Dec 10, 2021 2.020 2.210 2.020 2.190 3,479 +0.11(+5.29%)
Dec 09, 2021 2.100 2.100 2.080 2.080 1,027 -0.26(-11.11%)
Dec 08, 2021 2.230 2.340 2.100 2.340 7,112 +0.00(+0.00%)
Dec 07, 2021 2.190 2.355 2.181 2.340 3,107 +0.07(+3.08%)
Dec 06, 2021 2.270 2.270 2.270 2.270 306 +0.11(+5.09%)
Dec 03, 2021 2.100 2.200 2.100 2.160 8,180 +0.13(+6.40%)
Dec 02, 2021 2.400 2.400 2.030 2.030 10,212 -0.37(-15.42%)
Dec 01, 2021 2.400 2.400 2.400 2.400 208 +0.14(+6.19%)
Nov 30, 2021 2.260 2.260 2.260 2.260 685 +0.00(+0.00%)
Nov 29, 2021 2.270 2.280 2.150 2.260 15,532 -0.10(-4.24%)
Nov 24, 2021 2.360 2.360 2.360 0 -0.09(-3.67%)
Nov 22, 2021 2.450 2.450 2.450 21 -0.01(-0.41%)
Nov 19, 2021 2.360 2.460 2.240 2.460 7,537 +0.12(+5.12%)
Nov 18, 2021 2.340 2.340 2.340 2.340 3,448 +0.00(+0.00%)
Nov 17, 2021 2.350 2.360 2.310 2.340 3,016 -0.02(-0.85%)
Nov 16, 2021 2.440 2.440 2.360 2.360 3,921 -0.12(-4.84%)
Nov 15, 2021 2.460 2.480 2.460 2.480 6,425 -0.01(-0.40%)
Nov 12, 2021 2.600 2.600 2.480 2.490 1,264 -0.01(-0.40%)
Nov 11, 2021 2.510 2.570 2.490 2.500 1,841 +0.00(+0.00%)
Nov 10, 2021 2.500 2.500 769 -0.01(-0.40%)
Nov 09, 2021 2.520 2.520 2.500 2.510 1,465 +0.00(+0.00%)
Nov 08, 2021 2.510 2.520 2.500 2.510 1,516 -0.02(-0.79%)
Nov 05, 2021 2.520 2.530 2.510 2.530 1,458 +0.02(+0.80%)
Nov 04, 2021 2.600 2.600 2.500 2.510 5,995 +0.01(+0.40%)
Nov 03, 2021 2.450 2.500 2.450 2.500 1,498 +0.02(+0.81%)
Nov 02, 2021 2.470 2.600 2.470 2.480 1,716 +0.00(+0.00%)
Nov 01, 2021 2.480 2.480 2.480 2.480 476 +0.02(+0.61%)
Oct 29, 2021 2.560 2.600 2.430 2.465 4,151 -0.14(-5.19%)
Oct 28, 2021 2.590 2.600 2.590 2.600 1,702 +0.00(+0.00%)
Oct 27, 2021 2.600 2.600 2.600 2.600 404 -0.01(-0.38%)
Oct 26, 2021 2.610 2.610 272 -0.00(-0.03%)
Oct 25, 2021 2.440 2.611 2.440 2.611 1,259 +0.11(+4.43%)
Oct 22, 2021 2.650 2.650 2.500 2.500 3,169 +0.00(+0.00%)
Oct 21, 2021 2.500 2.620 2.500 2.500 3,669 +0.00(+0.00%)
Oct 20, 2021 2.460 2.500 2.460 2.500 647 -0.01(-0.40%)
Oct 19, 2021 2.650 2.650 2.460 2.510 17,600 -0.17(-6.34%)
Oct 18, 2021 2.650 2.680 2.650 2.680 1,059 -0.07(-2.57%)
Oct 15, 2021 2.660 2.786 2.660 2.751 800 -0.11(-3.82%)
Oct 14, 2021 2.800 2.960 2.710 2.860 6,770 -0.08(-2.72%)
Oct 13, 2021 2.960 2.960 2.940 2.940 242 -0.12(-3.81%)
Oct 12, 2021 2.960 3.056 2.960 3.056 911 +0.16(+5.39%)
Oct 11, 2021 2.900 2.900 2.900 2.900 745 +0.00(+0.00%)
Oct 08, 2021 2.780 2.970 2.665 2.900 3,422 +0.05(+1.75%)
Oct 07, 2021 2.810 2.850 2.810 2.850 744 +0.02(+0.71%)
Oct 06, 2021 3.090 3.090 2.700 2.830 5,732 -0.24(-7.82%)
Oct 05, 2021 3.110 3.110 3.000 3.070 1,503 -0.01(-0.32%)
Oct 04, 2021 3.030 3.114 3.019 3.080 3,574 -0.04(-1.28%)
Oct 01, 2021 3.090 3.155 3.090 3.120 1,733 +0.03(+0.97%)
Sep 30, 2021 3.000 3.150 3.000 3.090 2,582 +0.11(+3.69%)
Sep 29, 2021 3.110 3.130 2.980 2.980 3,464 -0.12(-3.87%)
Sep 28, 2021 2.980 3.180 2.980 3.100 8,907 +0.01(+0.32%)
Sep 27, 2021 2.980 3.119 2.980 3.090 6,259 +0.14(+4.75%)
Sep 24, 2021 3.050 3.050 2.851 2.950 7,123 -0.11(-3.75%)
Sep 23, 2021 2.990 3.080 2.900 3.065 12,781 +0.06(+1.83%)
Sep 22, 2021 2.880 3.090 2.880 3.010 3,840 +0.03(+1.01%)
Sep 21, 2021 2.890 3.120 2.650 2.980 6,312 -0.00(-0.17%)
Sep 20, 2021 2.940 3.397 2.940 2.985 13,162 -0.06(-2.13%)
Sep 17, 2021 3.000 3.090 3.000 3.050 1,276 +0.05(+1.67%)
Sep 16, 2021 2.750 3.100 2.670 3.000 17,405 +0.10(+3.45%)
Sep 15, 2021 2.930 3.060 2.868 2.900 3,737 +0.03(+0.92%)
Sep 14, 2021 2.830 3.000 2.690 2.873 6,909 -0.10(-3.25%)
Sep 13, 2021 2.850 3.040 2.590 2.970 16,245 -0.02(-0.67%)
Sep 10, 2021 3.130 3.130 2.720 2.990 26,058 +0.11(+3.82%)
Sep 09, 2021 2.670 2.890 2.579 2.880 6,740 +0.13(+4.73%)
Sep 08, 2021 2.530 3.000 2.530 2.750 20,125 +0.05(+2.00%)
Sep 07, 2021 2.470 2.800 2.470 2.696 12,326 +0.14(+5.32%)
Sep 03, 2021 2.550 2.600 2.460 2.560 1,680 +0.00(+0.00%)
Sep 02, 2021 2.450 2.570 2.450 2.560 4,177 -0.02(-0.68%)
Sep 01, 2021 2.470 2.600 2.470 2.578 9,957 +0.05(+1.88%)
Aug 31, 2021 2.655 2.655 2.470 2.530 9,160 +0.02(+0.80%)
Aug 30, 2021 2.520 2.607 2.510 2.510 8,984 -0.07(-2.71%)
Aug 27, 2021 2.530 2.655 2.530 2.580 7,095 -0.09(-3.37%)
Aug 26, 2021 2.530 2.670 2.530 2.670 582 +0.11(+4.30%)
Aug 25, 2021 2.550 2.650 2.525 2.560 4,780 -0.08(-3.03%)
Aug 24, 2021 2.570 2.649 2.570 2.640 742 +0.05(+1.93%)
Aug 23, 2021 2.480 2.890 2.460 2.590 7,706 +0.01(+0.39%)
Aug 20, 2021 2.700 2.854 2.520 2.580 4,849 +0.07(+2.79%)
Aug 19, 2021 2.550 2.550 2.510 2.510 563 -0.12(-4.56%)
Aug 18, 2021 2.720 2.720 2.620 2.630 866 +0.02(+0.77%)
Aug 17, 2021 2.730 2.809 2.600 2.610 7,098 -0.02(-0.76%)
Aug 16, 2021 2.570 2.655 2.510 2.630 6,578 -0.02(-0.75%)
Aug 13, 2021 2.510 2.701 2.500 2.650 3,218 -0.02(-0.75%)
Aug 12, 2021 2.730 2.807 2.545 2.670 9,183 -0.06(-2.38%)
Aug 11, 2021 2.890 2.890 2.735 2.735 1,280 -0.24(-7.91%)
Aug 10, 2021 2.970 2.970 2.960 2.970 2,518 -0.00(-0.06%)
Aug 09, 2021 2.970 3.110 2.844 2.972 18,287 -0.07(-2.22%)
Aug 06, 2021 2.880 3.130 2.880 3.039 9,870 +0.15(+5.17%)
Aug 05, 2021 2.815 3.077 2.560 2.890 33,523 +0.08(+2.85%)
Aug 04, 2021 2.930 2.934 2.510 2.810 12,019 -0.10(-3.44%)
Aug 03, 2021 2.950 3.000 2.910 2.910 4,322 -0.04(-1.36%)
Aug 02, 2021 2.990 3.000 2.950 2.950 5,292 -0.03(-1.01%)
Jul 30, 2021 2.960 3.000 2.910 2.980 9,155 +0.03(+1.02%)
Jul 29, 2021 2.840 2.960 2.840 2.950 4,268 +0.10(+3.51%)
Jul 28, 2021 2.800 2.900 2.800 2.850 3,898 -0.01(-0.35%)
Jul 27, 2021 2.770 2.980 2.770 2.860 5,090 -0.03(-1.04%)
Jul 26, 2021 2.630 2.960 2.610 2.890 19,308 +0.17(+6.25%)
Jul 23, 2021 2.760 2.850 2.660 2.720 6,567 +0.07(+2.64%)
Jul 22, 2021 2.550 2.660 2.550 2.650 7,285 +0.09(+3.52%)
Jul 21, 2021 2.500 2.560 2.500 2.560 11,527 +0.07(+2.81%)
Jul 20, 2021 2.540 2.540 2.430 2.490 6,555 +0.06(+2.26%)
Jul 19, 2021 2.540 2.570 2.420 2.435 20,255 -0.12(-4.87%)
Jul 16, 2021 2.560 2.560 2.560 2.560 698 -0.10(-3.77%)
Jul 15, 2021 2.530 2.660 2.530 2.660 3,018 +0.01(+0.38%)
Jul 14, 2021 2.740 2.745 2.650 2.650 8,629 -0.18(-6.36%)
Jul 13, 2021 2.700 2.920 2.700 2.830 38,985 +0.03(+1.07%)
Jul 12, 2021 2.760 2.950 2.760 2.800 20,027 +0.00(+0.00%)
Jul 09, 2021 2.950 2.950 2.800 2.800 14,720 -0.15(-5.02%)
Jul 08, 2021 2.950 2.950 2.850 2.948 6,777 +0.03(+0.89%)
Jul 07, 2021 2.860 2.960 2.860 2.922 6,168 +0.07(+2.53%)
Jul 06, 2021 2.840 2.960 2.840 2.850 18,589 -0.10(-3.39%)
Jul 02, 2021 2.900 2.954 2.885 2.950 13,886 -0.01(-0.34%)
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.