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, 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%)
May 03, 2010 5.218 5.319 5.146 5.225 88,713 +0.00(+0.00%)
Apr 30, 2010 5.348 5.348 5.132 5.225 28,635 -0.12(-2.29%)
Apr 29, 2010 5.376 5.398 5.276 5.348 55,786 +0.00(+0.00%)
Apr 28, 2010 5.268 5.362 5.254 5.348 55,829 +0.04(+0.81%)
Apr 27, 2010 5.182 5.355 5.182 5.304 224,680 +0.15(+2.93%)
Apr 26, 2010 5.110 5.153 5.074 5.153 25,019 +0.06(+1.13%)
Apr 23, 2010 5.067 5.113 5.060 5.096 63,079 +0.01(+0.14%)
Apr 22, 2010 5.038 5.096 5.038 5.089 54,227 +0.02(+0.43%)
Apr 21, 2010 5.168 5.168 5.053 5.067 27,857 -0.06(-1.12%)
Apr 20, 2010 5.024 5.134 5.002 5.124 93,644 -0.02(-0.42%)
Apr 19, 2010 5.146 5.196 5.081 5.146 54,252 +0.02(+0.42%)
Apr 16, 2010 5.182 5.202 5.053 5.124 44,201 -0.08(-1.52%)
Apr 15, 2010 5.117 5.232 5.081 5.204 183,451 +0.13(+2.55%)
Apr 14, 2010 5.096 5.139 5.074 5.074 126,920 -0.04(-0.84%)
Apr 13, 2010 5.089 5.132 5.081 5.117 30,553 -0.01(-0.14%)
Apr 12, 2010 5.060 5.132 5.060 5.124 75,207 +0.09(+1.86%)
Apr 09, 2010 4.952 5.110 4.952 5.031 115,249 +0.08(+1.60%)
Apr 08, 2010 4.930 4.959 4.894 4.952 53,194 +0.06(+1.18%)
Apr 07, 2010 4.880 4.923 4.858 4.894 111,842 +0.03(+0.59%)
Apr 06, 2010 4.909 4.945 4.865 4.865 52,880 -0.01(-0.29%)
Apr 05, 2010 4.865 4.909 4.851 4.880 65,220 +0.01(+0.15%)
Apr 01, 2010 4.930 4.873 4.873 4.873 53,492 -0.03(-0.59%)
Mar 31, 2010 4.988 5.060 4.837 4.901 140,084 -0.10(-2.01%)
Mar 30, 2010 4.945 5.053 4.937 5.002 638,072 -0.07(-1.42%)
Mar 29, 2010 5.038 5.160 4.995 5.074 383,362 +0.05(+1.00%)
Mar 26, 2010 5.204 5.204 5.002 5.024 263,977 -0.01(-0.14%)
Mar 25, 2010 5.146 5.168 4.894 5.031 446,059 -0.12(-2.24%)
Mar 24, 2010 5.218 5.290 5.124 5.146 501,285 +0.04(+0.70%)
Mar 23, 2010 5.729 5.729 4.930 5.110 2,340,035 -0.52(-9.21%)
Mar 22, 2010 5.981 6.046 5.621 5.628 128,185 -0.48(-7.89%)
Mar 19, 2010 6.247 6.334 6.089 6.111 72,286 -0.15(-2.41%)
Mar 18, 2010 6.204 6.514 6.204 6.262 90,589 -0.01(-0.23%)
Mar 17, 2010 6.139 6.326 6.111 6.276 89,436 +0.24(+4.06%)
Mar 16, 2010 6.190 6.233 5.959 6.031 142,910 -0.16(-2.56%)
Mar 15, 2010 6.226 6.334 6.168 6.190 60,380 +0.01(+0.23%)
Mar 12, 2010 6.348 6.427 6.161 6.175 144,856 -0.16(-2.50%)
Mar 11, 2010 6.377 6.413 6.211 6.334 23,214 +0.00(+0.00%)
Mar 10, 2010 6.348 6.478 6.312 6.334 23,553 -0.07(-1.12%)
Mar 09, 2010 6.442 6.478 6.406 6.406 22,577 -0.06(-0.89%)
Mar 08, 2010 6.413 6.478 6.348 6.463 47,052 +0.01(+0.22%)
Mar 05, 2010 6.521 6.564 6.406 6.449 58,856 -0.07(-1.10%)
Mar 04, 2010 6.622 6.636 6.377 6.521 58,942 -0.17(-2.58%)
Mar 03, 2010 6.694 6.694 6.622 6.694 41,300 +0.00(+0.00%)
Mar 02, 2010 6.765 6.773 6.449 6.694 202,316 +0.01(+0.11%)
Mar 01, 2010 6.211 6.686 6.211 6.686 96,351 +0.53(+8.53%)
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.