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

Concord Medical Services ADR (NY: CCM )

0.7633 -0.0867 (-10.20%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2013 2.972 2.972 2.958 2.958 13,585 -0.01(-0.24%)
May 30, 2013 2.973 2.973 2.965 2.965 869 -0.01(-0.48%)
May 29, 2013 2.958 2.980 2.958 2.980 2,109 +0.02(+0.73%)
May 28, 2013 2.965 2.965 2.958 2.958 53,246 +0.00(+0.00%)
May 24, 2013 2.969 3.016 2.958 2.958 8,906 -0.03(-0.96%)
May 23, 2013 2.972 3.001 2.958 2.987 23,205 +0.01(+0.24%)
May 22, 2013 2.965 2.980 2.958 2.980 44,811 +0.01(+0.49%)
May 21, 2013 2.972 3.007 2.965 2.965 2,945 -0.06(-1.90%)
May 20, 2013 2.965 3.023 2.965 3.023 24,096 +0.06(+1.94%)
May 17, 2013 2.965 2.966 2.965 2.965 2,264 -0.03(-0.96%)
May 16, 2013 2.951 3.016 2.915 2.994 2,635 +0.04(+1.46%)
May 15, 2013 3.016 3.023 2.901 2.951 82,483 -0.01(-0.24%)
May 13, 2013 2.980 3.044 2.958 2.958 3,376 -0.08(-2.61%)
May 10, 2013 3.008 3.037 2.947 3.037 3,979 +0.06(+1.93%)
May 09, 2013 2.965 2.987 2.915 2.980 40,078 +0.01(+0.49%)
May 08, 2013 3.008 3.008 2.958 2.965 5,885 -0.06(-2.14%)
May 07, 2013 3.044 3.052 3.030 3.030 1,228 -0.01(-0.47%)
May 06, 2013 3.066 3.073 3.023 3.044 4,448 -0.02(-0.70%)
May 03, 2013 3.080 3.073 2.994 3.066 37,932 -0.01(-0.23%)
May 02, 2013 3.088 3.095 3.059 3.073 4,132 -0.01(-0.23%)
May 01, 2013 3.073 3.080 2.974 3.080 6,473 +0.03(+0.94%)
Apr 30, 2013 3.041 3.052 3.041 3.052 829 -0.04(-1.17%)
Apr 29, 2013 3.080 3.088 3.030 3.088 6,255 +0.02(+0.70%)
Apr 26, 2013 3.044 3.080 3.044 3.066 52,668 -0.01(-0.23%)
Apr 25, 2013 3.073 3.080 3.034 3.073 17,342 -0.02(-0.70%)
Apr 24, 2013 3.059 3.095 3.052 3.095 4,910 +0.01(+0.47%)
Apr 23, 2013 3.044 3.088 3.044 3.080 19,454 +0.07(+2.39%)
Apr 22, 2013 2.972 3.070 2.972 3.008 18,019 +0.05(+1.70%)
Apr 19, 2013 3.023 3.023 2.958 2.958 3,505 -0.05(-1.67%)
Apr 18, 2013 2.951 3.086 2.886 3.008 54,257 +0.05(+1.70%)
Apr 17, 2013 2.951 2.958 2.951 2.958 1,122 -0.06(-1.91%)
Apr 16, 2013 3.059 3.059 3.008 3.016 2,431 -0.07(-2.33%)
Apr 15, 2013 3.037 3.088 3.023 3.088 5,185 +0.04(+1.18%)
Apr 12, 2013 3.059 3.066 3.052 3.052 48,281 +0.00(+0.00%)
Apr 11, 2013 3.059 3.066 3.023 3.052 44,237 -0.01(-0.24%)
Apr 10, 2013 3.059 3.066 3.059 3.059 50,072 -0.02(-0.70%)
Apr 09, 2013 3.059 3.080 3.059 3.080 13,246 +0.02(+0.71%)
Apr 08, 2013 3.059 3.070 3.059 3.059 2,257 +0.02(+0.71%)
Apr 05, 2013 3.066 3.095 3.037 3.037 5,649 -0.04(-1.37%)
Apr 04, 2013 3.088 3.095 3.059 3.079 13,685 +0.01(+0.43%)
Apr 03, 2013 3.167 3.167 3.059 3.066 22,380 -0.13(-4.05%)
Apr 02, 2013 3.073 3.224 3.059 3.196 28,284 +0.14(+4.47%)
Apr 01, 2013 3.102 3.102 3.059 3.059 6,741 -0.07(-2.30%)
Mar 28, 2013 3.116 3.131 3.059 3.131 35,043 +0.00(+0.00%)
Mar 27, 2013 3.131 3.131 3.080 3.131 13,281 +0.01(+0.46%)
Mar 26, 2013 3.131 3.138 3.066 3.116 21,205 -0.01(-0.46%)
Mar 25, 2013 3.095 3.131 3.059 3.131 30,661 +0.04(+1.16%)
Mar 22, 2013 3.116 3.123 3.059 3.095 21,949 +0.00(+0.00%)
Mar 21, 2013 3.116 3.232 3.059 3.095 59,536 +0.00(+0.07%)
Mar 20, 2013 3.059 3.145 3.059 3.093 60,555 -0.00(-0.07%)
Mar 19, 2013 3.073 3.095 3.059 3.095 6,928 +0.04(+1.18%)
Mar 18, 2013 3.095 3.239 3.059 3.059 47,086 -0.04(-1.16%)
Mar 15, 2013 3.059 3.203 3.059 3.095 62,821 +0.05(+1.65%)
Mar 14, 2013 2.965 3.059 2.958 3.044 34,011 +0.08(+2.67%)
Mar 13, 2013 2.987 2.994 2.965 2.965 2,981 +0.00(+0.00%)
Mar 12, 2013 3.023 3.023 2.965 2.965 13,971 -0.03(-0.96%)
Mar 11, 2013 3.023 3.030 2.994 2.994 17,710 -0.01(-0.48%)
Mar 08, 2013 3.073 3.073 3.008 3.008 13,121 -0.10(-3.24%)
Mar 07, 2013 3.037 3.109 3.037 3.109 13,398 +0.10(+3.35%)
Mar 06, 2013 3.059 3.059 3.008 3.008 19,590 -0.08(-2.56%)
Mar 05, 2013 3.073 3.102 3.016 3.088 22,217 +0.00(+0.00%)
Mar 04, 2013 3.059 3.088 3.016 3.088 22,997 -0.01(-0.46%)
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.