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 (%)
Sep 30, 2019 2.410 2.410 2.410 2.410 30 +0.00(+0.00%)
Sep 27, 2019 2.410 2.410 2.410 2.410 100 +0.00(+0.00%)
Sep 26, 2019 2.410 2.410 28 +0.00(+0.00%)
Sep 25, 2019 2.410 2.410 1 +0.00(+0.00%)
Sep 24, 2019 2.470 2.470 2.410 2.410 400 +0.04(+1.48%)
Sep 23, 2019 2.375 2.375 2.375 2.375 1,004 -0.12(-4.63%)
Sep 20, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Sep 19, 2019 2.490 2.490 2.490 2.490 10 +0.00(+0.00%)
Sep 18, 2019 2.372 2.490 2.372 2.490 4,702 +0.08(+3.32%)
Sep 17, 2019 2.337 2.410 2.337 2.410 6,607 +0.11(+4.83%)
Sep 16, 2019 2.299 2.299 2.299 2.299 121 -0.03(-1.44%)
Sep 13, 2019 2.275 2.333 2.275 2.333 200 -0.03(-1.24%)
Sep 12, 2019 2.362 2.362 2.362 2.362 1 +0.00(+0.00%)
Sep 10, 2019 2.362 2.362 2.362 0 -0.06(-2.64%)
Sep 09, 2019 2.426 2.426 2.426 2.426 204 -0.00(-0.17%)
Sep 06, 2019 2.430 2.430 2.430 2.430 100 +0.08(+3.40%)
Sep 05, 2019 2.339 2.350 2.339 2.350 4,190 -0.02(-0.84%)
Sep 04, 2019 2.370 2.370 2.370 2.370 401 -0.02(-0.64%)
Sep 03, 2019 2.400 2.452 2.385 2.385 5,500 -0.17(-6.56%)
Aug 30, 2019 2.359 2.553 2.359 2.553 5,500 +0.10(+4.19%)
Aug 29, 2019 2.450 2.450 2.450 2.450 103 -0.07(-2.78%)
Aug 28, 2019 2.470 2.520 2.400 2.520 2,795 -0.02(-0.79%)
Aug 27, 2019 2.540 2.540 2.540 2.540 681 +0.04(+1.60%)
Aug 26, 2019 2.370 2.505 2.370 2.500 5,305 +0.05(+2.04%)
Aug 23, 2019 2.430 2.450 2.395 2.450 30,500 +0.00(+0.00%)
Aug 22, 2019 2.440 2.450 2.425 2.450 13,100 +0.01(+0.41%)
Aug 21, 2019 2.405 2.440 2.405 2.440 200 +0.02(+0.83%)
Aug 19, 2019 2.420 2.420 2.420 0 -0.13(-5.10%)
Aug 16, 2019 2.480 2.550 2.480 2.550 500 -0.12(-4.53%)
Aug 15, 2019 2.370 2.671 2.370 2.671 6,888 +0.10(+3.93%)
Aug 14, 2019 2.430 2.600 2.350 2.570 4,737 -0.11(-4.10%)
Aug 13, 2019 2.780 2.780 2.240 2.680 2,825 -0.01(-0.37%)
Aug 12, 2019 2.280 2.850 2.280 2.690 2,802 -0.10(-3.58%)
Aug 09, 2019 2.574 2.790 2.574 2.790 1,000 +0.11(+4.10%)
Aug 07, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 06, 2019 2.680 2.680 2.680 2.680 25 +0.00(+0.00%)
Aug 02, 2019 2.680 2.680 2.680 0 +0.00(+0.00%)
Aug 01, 2019 2.680 2.680 2.680 2.680 2 +0.00(+0.00%)
Jul 31, 2019 2.670 2.680 2.670 2.680 302 +0.00(+0.00%)
Jul 30, 2019 2.600 2.680 2.600 2.680 400 +0.00(+0.00%)
Jul 29, 2019 2.680 2.680 2.680 2.680 101 -0.02(-0.74%)
Jul 26, 2019 2.620 2.700 2.620 2.700 6,000 +0.07(+2.66%)
Jul 25, 2019 2.680 2.710 2.630 2.630 6,315 -0.06(-2.23%)
Jul 24, 2019 2.700 2.700 2.675 2.690 5,258 +0.00(+0.00%)
Jul 23, 2019 2.650 2.700 2.510 2.690 52,165 +0.05(+1.89%)
Jul 22, 2019 2.690 2.750 2.640 2.640 6,905 -0.07(-2.58%)
Jul 19, 2019 2.430 2.710 2.280 2.710 6,900 +0.01(+0.37%)
Jul 18, 2019 2.470 2.750 2.280 2.700 20,895 -0.05(-1.82%)
Jul 17, 2019 2.690 2.750 2.680 2.750 11,312 +0.00(+0.00%)
Jul 16, 2019 2.780 2.800 2.685 2.750 5,220 +0.01(+0.36%)
Jul 15, 2019 2.820 2.820 2.710 2.740 8,596 -0.08(-2.84%)
Jul 12, 2019 2.670 2.820 2.573 2.820 4,600 +0.21(+8.05%)
Jul 11, 2019 2.580 2.690 2.530 2.610 57,193 -0.01(-0.38%)
Jul 10, 2019 2.607 2.620 2.595 2.620 6,450 +0.00(+0.00%)
Jul 09, 2019 2.460 2.690 2.460 2.620 15,301 +0.18(+7.38%)
Jul 08, 2019 2.370 2.440 2.300 2.440 44,890 +0.04(+1.67%)
Jul 05, 2019 2.400 2.430 2.400 2.400 42,800 +0.00(+0.00%)
Jul 03, 2019 2.250 2.600 2.210 2.400 84,000 +0.11(+4.80%)
Jul 02, 2019 2.290 2.440 2.235 2.290 38,786 +0.04(+1.78%)
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.