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

Concord Medical Services ADR (NY: CCM )

0.6300 -0.0700 (-10.00%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2013 3.800 3.843 3.779 3.779 13,018 -0.02(-0.57%)
Oct 30, 2013 3.779 3.858 3.779 3.800 22,479 +0.02(+0.57%)
Oct 29, 2013 3.887 3.887 3.779 3.779 30,828 -0.13(-3.32%)
Oct 28, 2013 3.923 3.923 3.851 3.908 75,147 -0.01(-0.37%)
Oct 25, 2013 3.923 3.937 3.923 3.923 44,863 -0.02(-0.55%)
Oct 24, 2013 3.959 3.959 3.923 3.944 90,786 -0.01(-0.36%)
Oct 23, 2013 3.980 4.052 3.937 3.959 67,283 +0.00(+0.00%)
Oct 22, 2013 3.995 4.102 3.937 3.959 742,563 -0.06(-1.61%)
Oct 21, 2013 4.009 4.023 3.973 4.023 84,734 +0.00(+0.00%)
Oct 18, 2013 3.959 4.023 3.947 4.023 144,970 +0.06(+1.64%)
Oct 17, 2013 3.959 3.959 3.908 3.959 38,537 -0.03(-0.72%)
Oct 16, 2013 3.966 4.246 3.894 3.987 114,117 +0.08(+2.03%)
Oct 15, 2013 3.959 3.959 3.908 3.908 34,243 -0.06(-1.45%)
Oct 14, 2013 3.915 4.002 3.894 3.966 106,731 +0.08(+2.04%)
Oct 11, 2013 3.894 3.922 3.887 3.887 23,444 +0.01(+0.19%)
Oct 10, 2013 3.872 3.923 3.872 3.879 67,587 +0.12(+3.26%)
Oct 09, 2013 3.786 3.838 3.757 3.757 8,368 -0.06(-1.70%)
Oct 08, 2013 3.930 3.930 3.822 3.822 24,784 -0.07(-1.85%)
Oct 07, 2013 3.699 3.995 3.678 3.894 165,856 +0.18(+4.84%)
Oct 04, 2013 3.779 3.779 3.707 3.714 34,340 -0.06(-1.71%)
Oct 03, 2013 3.807 3.807 3.699 3.779 22,237 -0.04(-0.94%)
Oct 02, 2013 3.815 3.815 3.743 3.815 23,976 +0.01(+0.19%)
Oct 01, 2013 3.843 3.843 3.807 3.807 11,932 -0.01(-0.19%)
Sep 27, 2013 3.786 3.851 3.786 3.815 8,408 +0.06(+1.53%)
Sep 26, 2013 3.800 3.840 3.750 3.757 7,837 -0.06(-1.51%)
Sep 25, 2013 3.807 3.851 3.750 3.815 14,006 +0.06(+1.73%)
Sep 24, 2013 3.764 3.771 3.750 3.750 2,595 -0.01(-0.38%)
Sep 23, 2013 3.779 3.786 3.750 3.764 32,049 +0.01(+0.38%)
Sep 20, 2013 3.815 3.836 3.750 3.750 9,748 -0.02(-0.57%)
Sep 19, 2013 3.887 3.908 3.750 3.771 34,501 -0.12(-2.96%)
Sep 18, 2013 3.959 3.959 3.887 3.887 43,010 -0.06(-1.64%)
Sep 17, 2013 3.973 4.059 3.908 3.951 190,266 -0.02(-0.54%)
Sep 16, 2013 4.030 4.088 3.858 3.973 260,991 +0.12(+2.99%)
Sep 13, 2013 3.815 3.923 3.807 3.858 50,955 +0.04(+1.13%)
Sep 12, 2013 3.599 3.908 3.597 3.815 271,341 +0.20(+5.58%)
Sep 11, 2013 3.613 3.635 3.584 3.613 58,710 +0.03(+0.80%)
Sep 10, 2013 3.620 3.620 3.555 3.584 61,113 -0.04(-0.99%)
Sep 09, 2013 2.951 3.635 2.922 3.620 54,367 +0.02(+0.60%)
Sep 06, 2013 3.606 3.606 3.555 3.599 55,634 -0.04(-0.99%)
Sep 05, 2013 3.599 3.635 3.555 3.635 62,263 +0.04(+1.00%)
Sep 04, 2013 3.527 3.599 3.491 3.599 35,065 +0.06(+1.63%)
Sep 03, 2013 3.591 3.599 3.541 3.541 32,946 -0.06(-1.60%)
Aug 30, 2013 3.599 3.613 3.599 3.599 30,487 +0.00(+0.00%)
Aug 29, 2013 3.620 3.627 3.599 3.599 15,357 -0.01(-0.24%)
Aug 28, 2013 3.599 3.607 3.591 3.607 35,151 +0.01(+0.24%)
Aug 27, 2013 3.599 3.599 3.570 3.599 31,464 -0.01(-0.40%)
Aug 26, 2013 3.591 3.656 3.584 3.613 42,628 +0.03(+0.80%)
Aug 23, 2013 3.599 3.625 3.584 3.584 62,218 -0.01(-0.20%)
Aug 22, 2013 3.599 3.663 3.591 3.591 70,720 +0.01(+0.20%)
Aug 21, 2013 3.519 3.635 3.519 3.584 49,084 -0.01(-0.40%)
Aug 20, 2013 3.570 3.599 3.462 3.599 131,465 +0.04(+1.21%)
Aug 19, 2013 3.325 3.577 3.325 3.555 196,303 +0.19(+5.56%)
Aug 16, 2013 3.599 3.728 3.260 3.368 110,147 -0.10(-2.90%)
Aug 15, 2013 3.116 3.757 3.023 3.469 393,740 +0.45(+14.76%)
Aug 14, 2013 3.095 3.095 3.023 3.023 21,484 -0.04(-1.18%)
Aug 13, 2013 3.095 3.109 3.059 3.059 68,746 -0.04(-1.16%)
Aug 12, 2013 3.016 3.167 3.016 3.095 40,730 +0.10(+3.37%)
Aug 09, 2013 2.980 3.044 2.972 2.994 41,347 +0.01(+0.24%)
Aug 08, 2013 3.023 3.023 2.987 2.987 10,142 -0.04(-1.19%)
Aug 07, 2013 3.001 3.073 3.001 3.023 3,473 +0.04(+1.45%)
Aug 06, 2013 3.037 3.081 2.973 2.980 28,760 -0.01(-0.24%)
Aug 05, 2013 3.046 3.088 2.972 2.987 972 -0.11(-3.49%)
Aug 02, 2013 2.994 3.095 2.994 3.095 7,572 +0.14(+4.88%)
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.