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

Concord Medical Services ADR (NY: CCM )

0.5411 -0.0189 (-3.38%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2014 5.776 5.907 5.752 5.875 23,817 +0.06(+0.99%)
May 29, 2014 6.006 6.022 5.760 5.817 58,666 -0.01(-0.14%)
May 28, 2014 6.022 6.129 5.719 5.826 168,733 -0.20(-3.40%)
May 27, 2014 5.522 6.039 5.457 6.030 186,653 +0.57(+10.51%)
May 23, 2014 5.563 5.457 5.457 5.457 98,371 +0.01(+0.15%)
May 22, 2014 4.834 5.637 4.834 5.449 286,882 +0.69(+14.46%)
May 21, 2014 4.859 4.990 4.760 4.760 65,822 -0.03(-0.68%)
May 20, 2014 4.851 4.859 4.773 4.793 69,002 -0.05(-1.02%)
May 19, 2014 4.932 5.039 4.769 4.842 46,796 -0.09(-1.83%)
May 16, 2014 4.973 5.014 4.875 4.932 33,640 +0.01(+0.17%)
May 15, 2014 4.998 4.998 4.810 4.924 25,319 -0.02(-0.50%)
May 14, 2014 4.924 5.088 4.834 4.949 94,201 -0.07(-1.31%)
May 13, 2014 5.244 5.268 4.982 5.014 61,539 -0.02(-0.49%)
May 12, 2014 4.990 5.126 4.916 5.039 75,141 +0.11(+2.16%)
May 09, 2014 4.785 4.965 4.785 4.932 37,326 +0.15(+3.08%)
May 08, 2014 5.031 5.084 4.760 4.785 316,401 -0.25(-4.89%)
May 07, 2014 5.211 5.227 5.006 5.031 205,628 -0.20(-3.76%)
May 06, 2014 5.408 5.490 5.064 5.227 95,771 -0.13(-2.45%)
May 05, 2014 5.514 5.514 5.291 5.359 27,186 -0.16(-2.82%)
May 02, 2014 5.653 5.678 5.498 5.514 14,579 -0.12(-2.18%)
May 01, 2014 5.563 5.735 5.495 5.637 59,567 -0.04(-0.72%)
Apr 30, 2014 5.490 5.694 5.490 5.678 71,940 +0.16(+2.82%)
Apr 29, 2014 5.342 5.572 5.301 5.522 49,700 +0.23(+4.33%)
Apr 28, 2014 5.850 5.867 5.088 5.293 135,086 -0.54(-9.27%)
Apr 25, 2014 5.989 6.006 5.817 5.834 34,686 -0.23(-3.78%)
Apr 24, 2014 5.973 6.178 5.867 6.063 51,133 +0.07(+1.23%)
Apr 23, 2014 5.998 6.030 5.899 5.989 27,349 -0.05(-0.81%)
Apr 22, 2014 6.161 6.268 6.006 6.039 67,362 -0.16(-2.51%)
Apr 21, 2014 6.120 6.465 5.940 6.194 89,514 +0.14(+2.30%)
Apr 17, 2014 5.875 6.055 6.055 6.055 26,728 +0.21(+3.65%)
Apr 16, 2014 5.858 5.883 5.760 5.842 37,534 -0.05(-0.83%)
Apr 15, 2014 5.989 6.194 5.817 5.891 71,673 -0.11(-1.78%)
Apr 14, 2014 6.145 6.243 5.834 5.998 416,262 -0.16(-2.66%)
Apr 11, 2014 6.145 6.297 6.145 6.161 64,862 -0.04(-0.66%)
Apr 10, 2014 6.407 6.456 6.145 6.202 163,847 -0.21(-3.32%)
Apr 09, 2014 6.415 6.506 6.309 6.415 110,034 +0.02(+0.38%)
Apr 08, 2014 6.170 6.645 6.161 6.391 177,470 +0.24(+3.86%)
Apr 07, 2014 6.153 6.415 6.145 6.153 116,562 -0.04(-0.66%)
Apr 04, 2014 6.661 6.661 6.161 6.194 166,172 -0.44(-6.67%)
Apr 03, 2014 6.907 6.907 6.563 6.637 92,167 -0.25(-3.57%)
Apr 02, 2014 6.768 6.948 6.564 6.882 178,770 +0.11(+1.69%)
Apr 01, 2014 6.211 6.882 6.186 6.768 338,040 +0.58(+9.40%)
Mar 31, 2014 6.080 6.194 6.080 6.186 42,698 +0.10(+1.62%)
Mar 28, 2014 5.973 6.252 5.949 6.088 79,153 +0.08(+1.36%)
Mar 27, 2014 6.366 6.366 5.948 6.006 110,398 -0.33(-5.17%)
Mar 26, 2014 6.596 6.628 6.297 6.334 153,479 -0.21(-3.25%)
Mar 25, 2014 6.579 6.702 6.547 6.547 119,228 +0.01(+0.13%)
Mar 24, 2014 6.612 6.669 6.415 6.538 198,279 -0.13(-1.97%)
Mar 21, 2014 6.784 6.940 6.555 6.669 573,027 -0.09(-1.33%)
Mar 20, 2014 6.768 7.038 6.760 6.760 186,338 -0.15(-2.14%)
Mar 19, 2014 6.686 7.079 6.686 6.907 277,943 +0.17(+2.55%)
Mar 18, 2014 6.645 6.791 6.596 6.735 213,340 +0.11(+1.73%)
Mar 17, 2014 6.727 7.071 6.473 6.620 436,680 +0.59(+9.78%)
Mar 14, 2014 6.022 6.219 5.842 6.030 240,639 -0.11(-1.87%)
Mar 13, 2014 6.637 6.866 6.030 6.145 550,337 -0.46(-6.95%)
Mar 12, 2014 7.243 7.243 6.579 6.604 547,870 -0.70(-9.54%)
Mar 11, 2014 7.169 7.374 7.022 7.300 330,151 +0.13(+1.83%)
Mar 10, 2014 7.808 7.817 6.522 7.169 1,251,226 -0.70(-8.95%)
Mar 07, 2014 7.939 8.103 7.703 7.874 485,202 -0.10(-1.23%)
Mar 06, 2014 8.193 8.259 7.710 7.972 403,132 -0.19(-2.31%)
Mar 05, 2014 7.456 8.259 7.456 8.161 799,403 +0.70(+9.33%)
Mar 04, 2014 7.718 7.718 7.382 7.464 436,740 +0.17(+2.36%)
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.