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

Concord Medical Services ADR (NY: CCM )

0.5410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 29, 2016 4.640 4.808 4.560 4.720 10,810 +0.08(+1.72%)
Jan 28, 2016 4.480 4.760 4.480 4.640 17,378 +0.02(+0.43%)
Jan 27, 2016 4.500 4.820 4.500 4.620 32,875 +0.15(+3.36%)
Jan 26, 2016 4.570 4.590 4.470 4.470 28,682 -0.15(-3.25%)
Jan 25, 2016 4.490 4.700 4.490 4.620 23,280 +0.10(+2.21%)
Jan 22, 2016 4.400 4.580 4.400 4.520 23,702 +0.12(+2.73%)
Jan 21, 2016 4.120 4.610 4.110 4.400 39,529 +0.21(+5.01%)
Jan 20, 2016 4.300 4.300 4.070 4.190 63,871 -0.19(-4.34%)
Jan 19, 2016 4.300 4.510 4.300 4.380 45,808 +0.00(+0.00%)
Jan 15, 2016 4.380 4.380 4.380 4.380 39,000 -0.01(-0.23%)
Jan 14, 2016 4.220 4.549 4.220 4.390 33,278 +0.07(+1.62%)
Jan 13, 2016 4.600 4.690 4.310 4.320 109,146 -0.28(-6.09%)
Jan 12, 2016 4.670 4.720 4.600 4.600 30,906 -0.06(-1.29%)
Jan 11, 2016 4.670 4.730 4.660 4.660 34,533 -0.01(-0.21%)
Jan 08, 2016 4.720 4.820 4.620 4.670 37,179 -0.03(-0.64%)
Jan 07, 2016 4.900 4.910 4.660 4.700 89,927 -0.29(-5.81%)
Jan 06, 2016 4.970 5.010 4.960 4.990 23,268 -0.07(-1.38%)
Jan 05, 2016 4.800 5.135 4.760 5.060 75,738 +0.29(+6.08%)
Jan 04, 2016 4.790 4.826 4.740 4.770 32,061 -0.07(-1.45%)
Dec 31, 2015 4.970 4.840 4.840 4.840 45,600 -0.14(-2.81%)
Dec 30, 2015 4.810 5.180 4.810 4.980 149,578 +0.17(+3.53%)
Dec 29, 2015 4.940 4.967 4.810 4.810 80,336 -0.13(-2.63%)
Dec 28, 2015 4.800 4.962 4.800 4.940 73,854 +0.12(+2.49%)
Dec 24, 2015 5.000 4.820 4.820 4.820 57,800 -0.08(-1.63%)
Dec 23, 2015 4.740 4.980 4.700 4.900 92,988 +0.41(+9.13%)
Dec 22, 2015 4.506 4.506 4.408 4.490 106,380 +0.00(+0.00%)
Dec 21, 2015 4.588 4.613 4.441 4.490 295,824 -0.10(-2.14%)
Dec 18, 2015 4.457 4.703 4.414 4.588 259,897 +0.15(+3.32%)
Dec 17, 2015 4.351 4.728 4.326 4.441 216,705 +0.18(+4.23%)
Dec 16, 2015 3.957 4.408 3.957 4.261 121,757 +0.29(+7.22%)
Dec 15, 2015 4.039 4.089 3.941 3.974 68,829 -0.12(-3.00%)
Dec 14, 2015 4.162 4.162 4.097 4.097 72,348 -0.07(-1.77%)
Dec 11, 2015 3.933 4.203 3.916 4.170 181,704 +0.52(+14.13%)
Dec 10, 2015 3.769 3.867 3.646 3.654 141,619 -0.14(-3.67%)
Dec 09, 2015 3.769 3.851 3.753 3.794 70,026 +0.01(+0.22%)
Dec 08, 2015 3.728 3.843 3.720 3.785 38,379 -0.03(-0.86%)
Dec 07, 2015 3.835 3.884 3.785 3.818 40,914 -0.02(-0.64%)
Dec 04, 2015 3.884 3.892 3.810 3.843 29,950 -0.07(-1.68%)
Dec 03, 2015 3.851 4.048 3.851 3.908 51,326 +0.01(+0.21%)
Dec 02, 2015 3.810 3.998 3.810 3.900 71,327 +0.10(+2.59%)
Dec 01, 2015 3.916 4.015 3.646 3.802 191,522 -0.16(-4.13%)
Nov 30, 2015 3.851 4.064 3.810 3.966 60,122 +0.07(+1.89%)
Nov 27, 2015 3.703 3.982 3.695 3.892 40,320 +0.07(+1.93%)
Nov 25, 2015 3.736 3.818 3.818 3.818 71,764 +0.11(+3.10%)
Nov 24, 2015 3.605 3.884 3.605 3.703 184,303 +0.09(+2.49%)
Nov 23, 2015 3.703 3.769 3.613 3.613 42,470 -0.17(-4.55%)
Nov 20, 2015 3.826 3.899 3.769 3.785 23,316 -0.02(-0.65%)
Nov 19, 2015 4.064 4.170 3.810 3.810 68,925 -0.25(-6.06%)
Nov 18, 2015 4.080 4.170 4.056 4.056 36,189 -0.02(-0.60%)
Nov 17, 2015 4.080 4.105 4.080 4.080 10,631 +0.00(+0.00%)
Nov 16, 2015 4.080 4.097 4.080 4.080 2,134 +0.00(+0.00%)
Nov 13, 2015 4.080 4.121 4.080 4.080 13,162 +0.00(+0.00%)
Nov 12, 2015 4.072 4.082 4.056 4.080 4,369 +0.02(+0.61%)
Nov 11, 2015 4.089 4.105 4.056 4.056 8,870 -0.05(-1.20%)
Nov 10, 2015 4.105 4.138 4.064 4.105 19,630 -0.01(-0.20%)
Nov 09, 2015 4.121 4.165 4.097 4.113 11,362 -0.06(-1.38%)
Nov 06, 2015 4.129 4.178 4.090 4.170 18,518 +0.06(+1.39%)
Nov 05, 2015 4.162 4.179 4.097 4.113 14,739 -0.02(-0.40%)
Nov 04, 2015 4.104 4.162 4.089 4.129 20,429 +0.01(+0.20%)
Nov 03, 2015 4.154 4.187 3.941 4.121 47,084 -0.07(-1.76%)
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.