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

Concord Medical Services ADR (NY: CCM )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 26, 2010 6.190 6.190 6.118 6.161 23,529 -0.01(-0.23%)
Feb 25, 2010 6.118 6.190 6.118 6.175 4,133 +0.01(+0.12%)
Feb 24, 2010 6.175 6.190 6.118 6.168 21,813 -0.00(-0.00%)
Feb 23, 2010 6.132 6.197 6.118 6.168 23,726 +0.04(+0.59%)
Feb 22, 2010 6.139 6.262 6.118 6.132 31,607 +0.01(+0.12%)
Feb 19, 2010 6.125 6.202 6.031 6.125 95,021 -0.06(-1.05%)
Feb 18, 2010 6.183 6.362 6.125 6.190 113,236 +0.07(+1.18%)
Feb 17, 2010 6.283 6.449 6.118 6.118 305,490 -0.14(-2.30%)
Feb 16, 2010 6.398 6.398 6.125 6.262 66,178 -0.15(-2.36%)
Feb 12, 2010 6.024 6.413 6.413 6.413 76,417 +0.36(+5.95%)
Feb 11, 2010 6.290 6.341 5.938 6.053 113,817 +0.01(+0.12%)
Feb 10, 2010 5.974 6.190 5.974 6.046 90,562 +0.05(+0.84%)
Feb 09, 2010 6.053 6.071 5.873 5.995 208,252 -0.05(-0.83%)
Feb 08, 2010 6.190 6.233 5.974 6.046 111,711 -0.05(-0.83%)
Feb 05, 2010 6.492 6.492 5.952 6.096 146,956 -0.48(-7.33%)
Feb 04, 2010 6.765 6.924 6.542 6.578 131,662 -0.25(-3.69%)
Feb 03, 2010 6.866 6.945 6.773 6.830 35,849 -0.05(-0.73%)
Feb 02, 2010 6.960 6.960 6.765 6.881 123,700 -0.10(-1.44%)
Feb 01, 2010 7.125 7.125 6.852 6.981 185,374 -0.15(-2.12%)
Jan 29, 2010 7.061 7.169 6.945 7.133 244,304 +0.04(+0.61%)
Jan 28, 2010 7.125 7.205 7.082 7.089 201,731 -0.07(-1.00%)
Jan 27, 2010 7.089 7.192 6.881 7.161 249,995 +0.00(+0.00%)
Jan 26, 2010 7.169 7.363 7.075 7.161 194,687 -0.11(-1.49%)
Jan 25, 2010 7.241 7.514 7.061 7.269 135,525 -0.02(-0.30%)
Jan 22, 2010 7.478 7.478 7.197 7.291 519,009 -0.09(-1.27%)
Jan 21, 2010 7.586 7.701 7.197 7.384 758,030 -0.12(-1.54%)
Jan 20, 2010 7.082 7.701 7.082 7.500 1,097,441 +0.04(+0.48%)
Jan 19, 2010 7.161 7.492 6.989 7.464 241,484 +0.40(+5.60%)
Jan 15, 2010 6.909 7.068 7.068 7.068 338,737 +0.19(+2.72%)
Jan 14, 2010 6.909 7.125 6.881 6.881 119,983 +0.00(+0.00%)
Jan 13, 2010 6.881 6.989 6.801 6.881 128,832 -0.04(-0.52%)
Jan 12, 2010 6.967 6.981 6.837 6.917 323,578 -0.05(-0.72%)
Jan 11, 2010 7.197 7.305 6.837 6.967 170,570 -0.16(-2.22%)
Jan 08, 2010 7.118 7.291 6.981 7.125 557,868 +0.02(+0.30%)
Jan 07, 2010 6.765 7.161 6.708 7.104 405,848 +0.33(+4.89%)
Jan 06, 2010 6.881 7.017 6.672 6.773 363,553 -0.01(-0.11%)
Jan 05, 2010 6.391 6.787 6.305 6.780 318,399 +0.48(+7.53%)
Jan 04, 2010 6.290 6.398 6.190 6.305 138,726 +0.09(+1.39%)
Dec 31, 2009 6.218 6.218 6.218 6.218 323,870 -0.01(-0.12%)
Dec 30, 2009 6.132 6.254 6.118 6.226 48,401 +0.06(+1.05%)
Dec 29, 2009 6.183 6.226 6.118 6.161 130,192 +0.01(+0.23%)
Dec 28, 2009 6.298 6.298 6.118 6.147 189,676 -0.04(-0.70%)
Dec 24, 2009 6.125 6.254 6.118 6.190 140,146 +0.06(+1.06%)
Dec 23, 2009 6.125 6.132 5.981 6.125 276,953 +0.00(+0.00%)
Dec 22, 2009 6.154 6.233 6.024 6.125 262,087 -0.03(-0.47%)
Dec 21, 2009 6.233 6.765 5.974 6.154 535,896 -0.08(-1.27%)
Dec 18, 2009 6.348 6.478 6.229 6.233 407,279 -0.12(-1.81%)
Dec 17, 2009 6.478 6.478 6.334 6.348 241,716 -0.02(-0.34%)
Dec 16, 2009 6.355 6.694 6.334 6.370 1,005,389 +0.04(+0.57%)
Dec 15, 2009 6.801 6.801 6.125 6.334 1,561,076 -0.37(-5.48%)
Dec 14, 2009 6.784 6.909 6.679 6.701 1,743,554 -0.14(-2.00%)
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.