Skip to main content

Concord Medical Services ADR (NY: CCM )

0.5530 -0.0341 (-5.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.280 1.280 1.280 1.280 349 -0.01(-0.78%)
Sep 28, 2023 1.260 1.290 1.260 1.290 397 -0.09(-6.52%)
Sep 27, 2023 1.380 1.380 1.380 1.380 444 +0.10(+7.73%)
Sep 25, 2023 1.281 0 +0.00(+0.08%)
Sep 22, 2023 1.260 1.280 1.260 1.280 411 +0.00(+0.00%)
Sep 21, 2023 1.250 1.280 1.250 1.280 405 -0.01(-0.78%)
Sep 20, 2023 1.380 1.380 1.290 1.290 300 -0.01(-0.77%)
Sep 19, 2023 1.300 1.300 1.300 1.300 201 +0.00(+0.00%)
Sep 18, 2023 1.290 1.300 1.290 1.300 216 -0.04(-2.99%)
Sep 15, 2023 1.250 1.370 1.250 1.340 2,005 +0.06(+4.69%)
Sep 14, 2023 1.250 1.281 1.250 1.280 427 -0.01(-0.78%)
Sep 12, 2023 1.290 0 -0.04(-3.08%)
Sep 11, 2023 1.280 1.380 1.280 1.331 5,872 +0.05(+3.98%)
Sep 08, 2023 1.280 1.287 1.280 1.280 1,845 +0.00(+0.00%)
Sep 07, 2023 1.290 1.290 1.280 1.280 230 -0.07(-5.19%)
Sep 06, 2023 1.440 1.440 1.350 1.350 318 +0.01(+0.75%)
Sep 05, 2023 1.340 1.340 1.340 1.340 223 -0.01(-0.74%)
Sep 01, 2023 1.450 1.450 1.332 1.350 464 -0.03(-2.17%)
Aug 31, 2023 1.470 1.470 1.370 1.380 1,967 -0.01(-0.72%)
Aug 30, 2023 1.390 1.393 1.300 1.390 2,976 +0.01(+0.73%)
Aug 29, 2023 1.290 1.380 1.290 1.380 930 +0.10(+7.80%)
Aug 28, 2023 1.280 1.280 1.280 1.280 270 +0.02(+1.59%)
Aug 25, 2023 1.130 1.263 1.130 1.260 3,071 -0.02(-1.56%)
Aug 24, 2023 1.300 1.330 1.280 1.280 3,262 -0.06(-4.48%)
Aug 23, 2023 1.330 1.340 1.330 1.340 213 +0.04(+3.08%)
Aug 22, 2023 1.290 1.300 1.290 1.300 201 +0.03(+2.52%)
Aug 21, 2023 1.200 1.380 1.170 1.268 6,275 +0.01(+0.63%)
Aug 18, 2023 1.240 1.284 1.240 1.260 4,558 +0.01(+0.80%)
Aug 17, 2023 1.170 1.330 1.170 1.250 2,891 +0.10(+8.70%)
Aug 16, 2023 1.150 1.150 1.150 1.150 239 +0.00(+0.00%)
Aug 15, 2023 1.060 1.150 1.060 1.150 1,564 +0.08(+7.47%)
Aug 14, 2023 1.170 1.250 1.070 1.070 7,684 -0.29(-21.37%)
Aug 11, 2023 1.380 1.380 1.361 1.361 1,538 -0.07(-4.83%)
Aug 10, 2023 1.430 1.510 1.430 1.430 451 +0.04(+2.88%)
Aug 09, 2023 1.510 1.510 1.380 1.390 993 +0.05(+3.73%)
Aug 08, 2023 1.340 1.340 1.340 1.340 435 -0.05(-3.60%)
Aug 07, 2023 1.390 1.390 1.390 1.390 502 -0.11(-7.33%)
Aug 04, 2023 1.600 1.600 1.500 1.500 870 -0.08(-5.06%)
Aug 03, 2023 1.420 1.590 1.420 1.580 1,289 +0.00(+0.01%)
Aug 02, 2023 1.377 1.580 1.370 1.580 10,891 +0.20(+14.49%)
Aug 01, 2023 1.420 1.420 1.380 1.380 468 -0.04(-2.76%)
Jul 31, 2023 1.600 1.600 1.419 1.419 2,745 -0.07(-4.75%)
Jul 28, 2023 1.490 1.490 1.400 1.490 1,301 +0.08(+5.67%)
Jul 27, 2023 1.360 1.510 1.360 1.410 6,115 +0.04(+2.92%)
Jul 26, 2023 1.360 1.370 1.360 1.370 232 +0.00(+0.00%)
Jul 25, 2023 1.400 1.460 1.370 1.370 1,486 +0.00(+0.00%)
Jul 24, 2023 1.360 1.370 1.360 1.370 252 -0.03(-2.49%)
Jul 21, 2023 1.360 1.420 1.360 1.405 614 +0.03(+2.55%)
Jul 20, 2023 1.340 1.370 1.340 1.370 452 -0.02(-1.25%)
Jul 19, 2023 1.320 1.387 1.320 1.387 855 -0.00(-0.19%)
Jul 18, 2023 1.330 1.390 1.250 1.390 970 +0.03(+2.21%)
Jul 17, 2023 1.360 1.422 1.350 1.360 1,536 -0.04(-2.86%)
Jul 14, 2023 1.490 1.490 1.390 1.400 467 +0.02(+1.45%)
Jul 13, 2023 1.380 1.380 1.380 1.380 410 -0.02(-1.43%)
Jul 12, 2023 1.480 1.480 1.400 1.400 885 +0.03(+2.19%)
Jul 11, 2023 1.460 1.460 1.370 1.370 469 -0.03(-2.14%)
Jul 10, 2023 1.340 1.400 1.250 1.400 1,026 +0.05(+3.70%)
Jul 07, 2023 1.330 1.350 1.300 1.350 2,671 -0.02(-1.46%)
Jul 06, 2023 1.370 1.370 1.370 1.370 228 +0.00(+0.00%)
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.