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

Concord Medical Services ADR (NY: CCM )

0.5209 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 4.117 4.210 4.066 4.117 87,143 -0.01(-0.35%)
Jul 29, 2010 4.088 4.268 4.088 4.131 179,205 +0.07(+1.77%)
Jul 28, 2010 4.023 4.153 4.009 4.059 189,560 +0.06(+1.62%)
Jul 27, 2010 4.059 4.059 3.995 3.995 106,379 -0.01(-0.18%)
Jul 26, 2010 3.973 4.066 3.966 4.002 127,476 +0.04(+0.91%)
Jul 23, 2010 3.959 4.030 3.959 3.966 108,582 +0.01(+0.18%)
Jul 22, 2010 4.009 4.074 3.959 3.959 106,743 +0.00(+0.00%)
Jul 21, 2010 3.959 4.059 3.951 3.959 574,519 +0.00(+0.00%)
Jul 20, 2010 3.951 4.081 3.944 3.959 114,764 +0.01(+0.37%)
Jul 19, 2010 4.045 4.095 3.944 3.944 94,729 -0.09(-2.14%)
Jul 16, 2010 4.031 4.131 3.944 4.031 161,207 -0.04(-0.88%)
Jul 15, 2010 4.203 4.282 3.973 4.066 178,470 -0.14(-3.25%)
Jul 14, 2010 4.203 4.311 4.138 4.203 64,732 +0.05(+1.21%)
Jul 13, 2010 4.261 4.304 4.153 4.153 70,944 -0.09(-2.20%)
Jul 12, 2010 4.225 4.369 4.095 4.246 105,125 +0.07(+1.72%)
Jul 09, 2010 4.174 4.376 4.138 4.174 64,942 -0.20(-4.64%)
Jul 08, 2010 4.318 4.398 4.138 4.377 61,043 +0.00(+0.03%)
Jul 07, 2010 4.318 4.430 4.124 4.376 40,670 +0.12(+2.70%)
Jul 06, 2010 4.333 4.391 4.261 4.261 48,059 -0.02(-0.50%)
Jul 02, 2010 4.282 4.628 4.254 4.282 74,316 -0.27(-6.00%)
Jul 01, 2010 4.340 4.829 4.318 4.556 209,383 +0.27(+6.21%)
Jun 30, 2010 3.901 4.419 3.858 4.290 214,079 +0.33(+8.36%)
Jun 29, 2010 3.980 4.030 3.894 3.959 99,368 -0.12(-3.00%)
Jun 25, 2010 4.081 4.146 3.987 4.081 23,137 -0.05(-1.22%)
Jun 24, 2010 4.282 4.282 4.131 4.131 35,407 -0.12(-2.88%)
Jun 23, 2010 4.271 4.295 4.174 4.254 72,360 +0.00(+0.00%)
Jun 22, 2010 4.340 4.426 4.254 4.254 65,554 -0.04(-0.84%)
Jun 21, 2010 4.441 4.527 4.254 4.290 99,841 +0.00(+0.00%)
Jun 18, 2010 4.290 4.491 4.290 4.290 6,113 -0.03(-0.67%)
Jun 17, 2010 4.405 4.405 4.318 4.318 3,890 +0.00(+0.00%)
Jun 16, 2010 4.347 4.347 4.246 4.318 35,563 -0.02(-0.50%)
Jun 15, 2010 4.246 4.434 4.131 4.340 107,266 +0.04(+0.84%)
Jun 14, 2010 4.369 4.405 4.225 4.304 49,129 +0.06(+1.36%)
Jun 11, 2010 4.318 4.318 4.138 4.246 27,301 -0.10(-2.32%)
Jun 10, 2010 4.407 4.426 4.290 4.347 46,545 -0.03(-0.66%)
Jun 09, 2010 4.484 4.484 4.340 4.376 12,087 -0.08(-1.78%)
Jun 08, 2010 4.491 4.520 4.347 4.455 37,097 +0.05(+1.14%)
Jun 07, 2010 4.491 4.498 4.110 4.405 76,896 -0.09(-2.08%)
Jun 04, 2010 4.498 4.563 4.362 4.498 41,504 -0.01(-0.16%)
Jun 03, 2010 4.613 4.613 4.390 4.506 80,616 -0.04(-0.79%)
Jun 02, 2010 4.552 4.599 4.542 4.542 20,007 -0.01(-0.32%)
Jun 01, 2010 4.545 4.613 4.498 4.556 26,919 -0.04(-0.94%)
May 28, 2010 4.599 4.707 4.477 4.599 38,139 +0.00(+0.00%)
May 27, 2010 4.498 4.664 4.477 4.599 101,037 +0.20(+4.58%)
May 26, 2010 4.498 4.556 4.383 4.398 30,434 +0.06(+1.33%)
May 25, 2010 4.383 4.390 4.282 4.340 34,721 -0.05(-1.15%)
May 24, 2010 4.484 4.484 4.146 4.390 48,750 -0.09(-2.09%)
May 21, 2010 4.441 4.606 4.304 4.484 57,597 -0.04(-0.80%)
May 20, 2010 4.678 4.693 4.390 4.520 51,563 -0.18(-3.83%)
May 19, 2010 4.923 4.923 4.685 4.700 27,207 -0.05(-1.06%)
May 18, 2010 4.757 4.786 4.729 4.750 44,680 -0.01(-0.15%)
May 17, 2010 4.757 4.829 4.678 4.757 93,256 -0.01(-0.15%)
May 14, 2010 4.765 4.844 4.757 4.765 24,025 -0.06(-1.34%)
May 13, 2010 4.816 4.873 4.786 4.829 8,889 +0.04(+0.90%)
May 12, 2010 4.945 4.945 4.765 4.786 48,566 -0.07(-1.48%)
May 11, 2010 4.945 4.945 4.837 4.858 57,681 -0.10(-2.03%)
May 10, 2010 4.966 4.973 4.959 4.959 75,252 -0.06(-1.29%)
May 07, 2010 5.053 5.117 4.966 5.024 54,657 -0.05(-0.99%)
May 06, 2010 5.089 5.117 4.779 5.074 227,094 -0.04(-0.84%)
May 05, 2010 5.060 5.146 5.053 5.117 102,100 +0.03(+0.57%)
May 04, 2010 5.175 5.196 5.038 5.089 133,730 -0.14(-2.62%)
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.